Dark

SMR20260116C25
SMR Jan 16 2026 25.00 Call (SMR260116C00025000)
option OPRA

EOD

May 16, 2025

6.40+1.749%(+0.11)486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	6.80	6.80	6.20	6.40	+1.749%	486	1,959	0.000%
2025-05-15	5.85	6.40	5.65	6.29	+9.391%	79	1,959	+1.749%
2025-05-14	5.70	5.75	5.15	5.75	+12.745%	54	1,912	+11.304%
2025-05-13	4.30	5.15	4.10	5.10	+67.213%	217	1,961	+25.490%
2025-05-12	3.15	3.17	3.00	3.05	+3.390%	14	1,915	+109.836%
2025-05-09	2.75	2.99	2.63	2.95	+6.498%	214	1,921	+116.949%
2025-05-08	2.77	2.77	2.77	2.77	+2.593%	4	1,817	+131.047%
2025-05-07	2.75	2.75	2.70	2.70	-12.903%	19	1,821	+137.037%
2025-05-06	2.72	3.10	2.50	3.10	+8.392%	17	1,802	+106.452%
2025-05-05	2.86	2.86	2.86	2.86	-4.667%	1	1,796	+123.776%
2025-05-02	3.10	3.20	3.00	3.00	+8.696%	10	1,795	+113.333%
2025-05-01	3.00	3.05	2.76	2.76	+2.222%	5	1,791	+131.884%
2025-04-28	3.01	3.01	2.70	2.70	-1.818%	6	1,791	+137.037%
2025-04-25	2.76	2.76	2.75	2.75	+2.612%	4	1,795	+132.727%
2025-04-24	2.75	2.75	2.68	2.68	+11.667%	37	1,794	+138.806%
2025-04-23	2.54	2.69	2.39	2.40	+5.727%	18	1,794	+166.667%
2025-04-22	2.19	2.34	2.19	2.27	+25.414%	68	1,792	+181.938%
2025-04-21	2.00	2.00	1.61	1.81	-24.583%	405	1,838	+253.591%
2025-04-15	2.80	2.80	2.40	2.40	-5.512%	2	1,863	+166.667%
2025-04-14	2.52	2.54	2.52	2.54	-3.053%	16	1,861	+151.969%
2025-04-11	2.62	2.62	2.62	2.62	+1.550%	2	1,861	+144.275%
2025-04-10	2.58	2.58	2.58	2.58	-14.000%	20	1,861	+148.062%
2025-04-09	2.34	3.00	2.23	3.00	+36.364%	34	1,861	+113.333%
2025-04-08	3.05	3.05	2.20	2.20	-3.509%	32	1,860	+190.909%
2025-04-07	2.28	2.50	2.28	2.28	+42.500%	7	1,868	+180.702%
2025-04-04	2.05	2.05	1.20	1.60	-23.810%	18	1,865	+300.000%
2025-04-03	2.03	2.10	2.03	2.10	-17.969%	3	1,870	+204.762%
2025-04-02	2.58	2.58	2.56	2.56	+12.281%	54	1,868	+150.000%
2025-04-01	2.20	2.28	2.20	2.28	+4.110%	51	1,883	+180.702%
2025-03-31	2.00	2.25	2.00	2.19	-7.595%	12	1,884	+192.237%
2025-03-28	2.78	2.78	2.35	2.37	-22.295%	28	1,884	+170.042%
2025-03-27	3.30	3.30	3.05	3.05	-30.682%	245	1,878	+109.836%
2025-03-24	4.57	4.57	4.40	4.40	+5.012%	11	1,681	+45.455%
2025-03-20	4.40	4.40	4.19	4.19	+0.964%	284	1,670	+52.745%
2025-03-19	3.75	4.20	3.75	4.15	+15.278%	5	1,554	+54.217%
2025-03-18	3.60	3.60	3.50	3.60	-11.765%	53	1,554	+77.778%
2025-03-17	4.08	4.08	4.08	4.08	+23.263%	10	1,502	+56.863%
2025-03-14	3.48	3.48	3.31	3.31	+8.525%	6	1,502	+93.353%
2025-03-13	3.45	3.45	3.05	3.05	-11.079%	3	1,499	+109.836%
2025-03-12	5.25	5.25	3.43	3.43	+2.388%	28	1,499	+86.589%
2025-03-11	3.15	3.70	3.05	3.35	+9.836%	21	1,478	+91.045%
2025-03-10	3.00	3.05	3.00	3.05	+10.909%	4	1,468	+109.836%
2025-03-07	3.00	3.00	2.65	2.75	-16.159%	28	1,467	+132.727%
2025-03-06	3.40	3.40	3.28	3.28	-20.000%	4	1,465	+95.122%
2025-03-05	3.80	4.10	3.45	4.10	-4.651%	6	1,465	+56.098%
2025-03-04	3.50	4.30	3.30	4.30	+28.358%	24	1,468	+48.837%
2025-03-03	3.97	3.97	3.20	3.35	-12.304%	28	1,465	+91.045%
2025-02-28	3.82	3.82	3.82	3.82	-13.379%	4	1,462	+67.539%
2025-02-27	4.65	4.65	4.41	4.41	-7.933%	43	1,462	+45.125%
2025-02-26	5.00	5.20	4.63	4.79	+12.706%	26	1,463	+33.612%
2025-02-25	4.49	4.76	3.90	4.25	-15.000%	37	1,441	+50.588%
2025-02-24	5.00	5.00	4.42	5.00	-6.015%	11	1,417	+28.000%
2025-02-21	6.65	6.65	5.30	5.32	-15.287%	134	1,413	+20.301%
2025-02-20	6.50	6.50	6.00	6.28	-7.647%	27	1,388	+1.911%
2025-02-19	7.04	7.04	6.50	6.80	-4.895%	40	1,393	-5.882%
2025-02-18	8.10	8.10	7.15	7.15	-9.494%	64	1,388	-10.490%
2025-02-14	8.55	9.10	7.90	7.90	-11.136%	414	1,405	-18.987%
2025-02-13	9.50	9.80	8.51	8.89	-16.682%	59	1,386	-28.009%
2025-02-12	9.40	10.67	9.40	10.67	+3.492%	4	1,386	-40.019%
2025-02-11	10.75	10.75	10.00	10.31	-7.117%	10	1,385	-37.924%
2025-02-10	10.20	11.50	10.20	11.10	+12.690%	9	1,382	-42.342%
2025-02-07	8.50	10.82	8.50	9.85	+11.932%	572	1,385	-35.025%
2025-02-06	10.25	10.25	8.40	8.80	-2.977%	61	1,340	-27.273%
2025-02-05	8.23	10.09	8.23	9.07	+16.282%	36	1,293	-29.438%
2025-02-04	8.30	8.55	7.80	7.80	-12.360%	121	1,283	-17.949%
2025-02-03	7.95	9.10	7.75	8.90	-16.432%	56	1,214	-28.090%
2025-01-31	9.47	10.65	9.25	10.65	+23.121%	82	1,223	-39.906%
2025-01-30	8.00	9.05	8.00	8.65	+13.816%	85	1,229	-26.012%
2025-01-29	8.25	8.25	7.45	7.60	+8.262%	20	1,205	-15.789%
2025-01-28	6.90	7.02	6.00	7.02	+1.739%	58	1,206	-8.832%
2025-01-27	8.00	8.65	6.40	6.90	-39.948%	41	1,219	-7.246%
2025-01-24	12.30	12.30	11.49	11.49	-4.250%	12	1,201	-44.299%
2025-01-23	9.72	12.31	9.70	12.00	+19.166%	57	1,200	-46.667%
2025-01-22	9.37	10.07	9.00	10.07	+6.900%	61	1,194	-36.445%
2025-01-21	8.30	9.70	7.65	9.42	+30.290%	107	1,204	-32.059%
2025-01-17	6.75	8.01	6.75	7.23	+8.559%	86	1,201	-11.480%
2025-01-16	6.65	6.85	6.65	6.66	+1.062%	12	1,201	-3.904%
2025-01-15	6.85	6.92	6.59	6.59	+14.808%	30	1,191	-2.883%
2025-01-14	6.16	6.44	5.74	5.74	+6.494%	8	1,165	+11.498%
2025-01-13	5.73	5.73	5.39	5.39	-9.412%	22	1,162	+18.738%
2025-01-10	6.20	6.24	5.95	5.95	-0.833%	8	1,176	+7.563%
2025-01-08	6.25	6.29	5.70	6.00	-18.919%	18	1,171	+6.667%
2025-01-07	8.55	8.90	7.20	7.40	-15.813%	22	1,171	-13.514%
2025-01-06	7.90	9.00	7.90	8.79	+30.222%	104	1,159	-27.190%
2025-01-03	6.02	6.75	5.81	6.75	+35.000%	34	1,091	-5.185%
2025-01-02	5.31	5.31	5.00	5.00	-3.846%	4	1,088	+28.000%
2024-12-31	5.20	5.20	5.14	5.20	-8.932%	7	1,082	+23.077%
2024-12-30	5.50	5.80	5.20	5.71	-15.533%	18	1,082	+12.084%
2024-12-27	6.70	6.77	6.50	6.76	-13.333%	60	1,080	-5.325%
2024-12-26	7.42	7.80	7.41	7.80	+16.244%	10	1,086	-17.949%
2024-12-23	6.71	6.71	6.71	6.71	-2.754%	2	1,082	-4.620%
2024-12-20	6.90	6.90	6.70	6.90	+12.745%	22	1,080	-7.246%
2024-12-19	6.21	6.50	5.94	6.12	-10.000%	397	1,064	+4.575%
2024-12-18	9.20	9.20	6.80	6.80	-11.803%	13	679	-5.882%
2024-12-17	7.20	7.71	7.20	7.71	-3.985%	3	673	-16.991%
2024-12-16	6.90	8.03	6.90	8.03	-1.472%	94	675	-20.299%
2024-12-13	8.15	8.15	8.15	8.15	-6.322%	2	638	-21.472%
2024-12-12	9.00	9.50	8.70	8.70	+2.113%	69	637	-26.437%
2024-12-11	8.60	8.60	8.50	8.52	+2.527%	81	599	-24.883%
2024-12-10	9.00	9.00	8.31	8.31	-19.710%	247	558	-22.984%
2024-12-09	10.10	10.35	10.10	10.35	+8.604%	3	433	-38.164%
2024-12-06	9.70	10.04	9.53	9.53	-7.655%	22	430	-32.844%
2024-12-05	9.00	10.32	9.00	10.32	+2.178%	13	419	-37.984%
2024-12-04	11.24	11.24	10.10	10.10	-5.607%	9	406	-36.634%
2024-12-03	11.47	11.47	10.70	10.70	-12.295%	37	397	-40.187%
2024-12-02	13.70	13.70	12.20	12.20	-18.667%	14	367	-47.541%
2024-11-29	15.40	15.40	15.00	15.00	+27.226%	22	367	-57.333%
2024-11-27	11.79	11.79	11.79	11.79	+1.028%	3	353	-45.717%
2024-11-26	12.60	12.60	11.60	11.67	-8.828%	4	353	-45.159%
2024-11-25	12.70	12.80	12.70	12.80	-10.238%	6	351	-50.000%
2024-11-22	13.40	14.71	13.40	14.26	+9.692%	50	353	-55.119%
2024-11-21	10.60	13.00	10.60	13.00	+25.000%	15	356	-50.769%
2024-11-20	11.30	11.30	10.40	10.40	-10.345%	42	351	-38.462%
2024-11-19	11.20	11.60	11.20	11.60	-3.333%	2	315	-44.828%
2024-11-18	9.40	12.00	9.40	12.00	+35.900%	39	316	-46.667%
2024-11-15	9.20	9.20	8.83	8.83	-11.167%	14	314	-27.520%
2024-11-14	10.30	10.30	9.94	9.94	-7.276%	8	313	-35.614%
2024-11-13	9.91	10.94	9.91	10.72	+23.360%	19	308	-40.299%
2024-11-12	8.75	9.00	8.55	8.69	-9.948%	9	301	-26.352%
2024-11-11	9.50	9.65	8.45	9.65	+5.464%	17	303	-33.679%
2024-11-08	9.80	9.80	8.20	9.15	+13.243%	74	313	-30.055%
2024-11-07	7.89	8.30	7.89	8.08	+12.222%	24	305	-20.792%
2024-11-06	6.70	7.68	6.70	7.20	+29.264%	38	296	-11.111%
2024-11-04	5.30	5.57	5.11	5.57	-14.308%	11	270	+14.901%
2024-10-31	6.50	6.50	6.50	6.50	-9.722%	29	271	-1.538%
2024-10-30	7.70	7.70	7.20	7.20	-7.336%	2	275	-11.111%
2024-10-29	7.77	7.77	7.77	7.77	+2.914%	1	275	-17.632%
2024-10-28	5.90	7.83	5.90	7.55	+27.750%	144	275	-15.232%
2024-10-25	5.75	5.91	5.75	5.91	+6.486%	6	292	+8.291%
2024-10-24	5.55	5.55	5.55	5.55	0.000%	4	292	+15.315%
2024-10-22	5.55	5.55	5.55	5.55	-2.972%	5	292	+15.315%
2024-10-21	3.10	5.72	3.10	5.72	+19.167%	31	292	+11.888%
2024-10-18	5.40	6.10	4.80	4.80	-11.927%	308	263	+33.333%
2024-10-17	4.63	5.60	4.06	5.45	+3.220%	58	0	+17.431%
2024-10-16	4.52	5.40	3.95	5.28	+103.077%	320	0	+21.212%
2024-10-15	2.60	2.60	2.60	2.60	+9.705%	6	0	+146.154%
2024-10-14	2.50	2.65	2.37	2.37	0.000%	64	0	+170.042%

.dark-mode .JRGNgY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRGNgY{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260116C25SMR Jan 16 2026 25.00 Call (SMR260116C00025000)option OPRA

SMR20260116C25
SMR Jan 16 2026 25.00 Call (SMR260116C00025000)
option OPRA