Dark

SMR20260116C30
SMR Jan 16 2026 30.00 Call (SMR260116C00030000)
option OPRA

EOD

May 16, 2025

4.60-1.709%(-0.08)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	5.00	5.00	4.60	4.60	-1.709%	256	1,359	0.000%
2025-05-15	4.25	4.80	4.25	4.68	+12.230%	57	1,358	-1.709%
2025-05-14	4.10	4.26	4.05	4.17	+13.934%	12	1,351	+10.312%
2025-05-13	3.00	3.80	2.92	3.66	+74.286%	129	1,351	+25.683%
2025-05-12	2.14	2.26	2.10	2.10	+10.526%	34	1,367	+119.048%
2025-05-09	1.90	1.90	1.90	1.90	-3.553%	4	1,343	+142.105%
2025-05-08	1.90	2.05	1.80	1.97	+6.486%	54	1,341	+133.503%
2025-05-07	1.95	1.95	1.85	1.85	-15.909%	2	1,348	+148.649%
2025-05-02	2.20	2.20	2.20	2.20	+10.000%	6	1,348	+109.091%
2025-05-01	2.20	2.20	2.00	2.00	+14.286%	71	1,351	+130.000%
2025-04-30	1.80	1.86	1.75	1.75	-13.366%	13	1,351	+162.857%
2025-04-29	2.02	2.02	2.02	2.02	-3.349%	2	1,363	+127.723%
2025-04-28	2.21	2.21	2.09	2.09	+1.951%	8	1,361	+120.096%
2025-04-25	2.05	2.05	2.05	2.05	+4.061%	60	1,365	+124.390%
2025-04-24	2.03	2.10	1.97	1.97	-2.956%	11	1,365	+133.503%
2025-04-23	2.03	2.03	2.03	2.03	+20.118%	1	1,361	+126.601%
2025-04-22	1.50	1.69	1.50	1.69	+30.000%	19	1,361	+172.189%
2025-04-21	1.27	1.30	1.27	1.30	-18.750%	15	1,348	+253.846%
2025-04-17	1.60	1.60	1.60	1.60	-1.235%	2	1,346	+187.500%
2025-04-16	1.73	1.73	1.60	1.62	-9.497%	15	1,346	+183.951%
2025-04-15	1.79	1.79	1.79	1.79	-2.186%	11	1,333	+156.983%
2025-04-14	1.83	1.83	1.83	1.83	-11.165%	1	1,344	+151.366%
2025-04-09	1.68	2.06	1.68	2.06	+13.812%	14	1,344	+123.301%
2025-04-08	2.40	2.40	1.76	1.81	+3.429%	20	1,334	+154.144%
2025-04-07	1.33	2.00	1.22	1.75	+28.676%	28	1,343	+162.857%
2025-04-04	1.20	1.36	0.96	1.36	-9.333%	52	1,330	+238.235%
2025-04-03	1.73	1.73	1.49	1.50	-12.281%	12	1,322	+206.667%
2025-04-02	1.68	1.83	1.68	1.71	+0.588%	18	1,324	+169.006%
2025-04-01	1.65	1.70	1.54	1.70	+5.590%	583	1,322	+170.588%
2025-03-31	1.10	1.61	1.10	1.61	-10.556%	24	1,449	+185.714%
2025-03-28	2.06	2.06	1.77	1.80	-25.000%	368	1,449	+155.556%
2025-03-27	2.45	2.55	2.30	2.40	-8.046%	136	1,554	+91.667%
2025-03-26	2.75	2.76	2.61	2.61	-27.500%	28	1,585	+76.245%
2025-03-24	3.55	3.60	3.55	3.60	+22.034%	2	1,593	+27.778%
2025-03-21	3.07	3.07	2.95	2.95	-18.056%	16	1,592	+55.932%
2025-03-19	3.17	3.60	3.17	3.60	+26.761%	10	1,588	+27.778%
2025-03-18	2.80	2.84	2.76	2.84	-8.387%	6	1,591	+61.972%
2025-03-17	3.25	3.30	3.10	3.10	+6.897%	36	1,587	+48.387%
2025-03-14	2.90	2.90	2.90	2.90	+23.404%	40	1,578	+58.621%
2025-03-13	2.35	2.35	2.35	2.35	-11.654%	1	1,564	+95.745%
2025-03-12	3.80	3.80	2.66	2.66	-3.623%	20	1,564	+72.932%
2025-03-11	2.25	2.81	2.25	2.76	+26.606%	49	1,556	+66.667%
2025-03-10	2.40	2.40	2.18	2.18	0.000%	112	1,543	+111.009%
2025-03-07	2.37	2.37	2.18	2.18	-20.727%	8	1,538	+111.009%
2025-03-06	2.87	2.97	2.75	2.75	-15.385%	3	1,534	+67.273%
2025-03-05	3.20	3.30	2.71	3.25	-10.714%	20	1,534	+41.538%
2025-03-04	2.69	3.64	2.47	3.64	+29.078%	14	1,529	+26.374%
2025-03-03	5.50	5.50	2.82	2.82	-11.875%	16	1,531	+63.121%
2025-02-28	2.80	3.30	2.80	3.20	-9.091%	586	1,531	+43.750%
2025-02-27	3.35	3.70	3.15	3.52	-8.571%	6	1,535	+30.682%
2025-02-26	4.17	4.17	3.83	3.85	+6.944%	14	1,538	+19.481%
2025-02-25	3.20	3.60	3.20	3.60	-12.195%	54	1,529	+27.778%
2025-02-24	4.70	4.70	3.45	4.10	-6.606%	229	1,535	+12.195%
2025-02-21	5.35	5.35	3.80	4.39	-14.757%	60	1,612	+4.784%
2025-02-20	5.10	5.20	4.45	5.15	-11.207%	28	1,617	-10.680%
2025-02-19	5.95	5.95	5.50	5.80	-2.521%	14	1,611	-20.690%
2025-02-18	6.80	6.90	5.95	5.95	-12.500%	23	1,617	-22.689%
2025-02-14	7.90	7.90	6.80	6.80	-12.258%	34	1,613	-32.353%
2025-02-13	7.95	7.95	7.20	7.75	-16.577%	46	1,609	-40.645%
2025-02-12	8.80	9.29	8.80	9.29	+1.419%	2	1,609	-50.484%
2025-02-11	9.50	9.50	9.16	9.16	-4.881%	3	1,607	-49.782%
2025-02-10	8.53	9.88	8.53	9.63	+15.606%	258	1,606	-52.233%
2025-02-07	8.05	9.50	8.05	8.33	+20.725%	78	1,437	-44.778%
2025-02-06	7.70	7.70	6.90	6.90	-16.364%	12	1,422	-33.333%
2025-02-05	6.93	8.60	6.79	8.25	+26.923%	49	1,415	-44.242%
2025-02-04	7.40	7.40	6.50	6.50	-10.959%	16	1,431	-29.231%
2025-02-03	6.79	7.45	6.79	7.30	-5.195%	5	1,425	-36.986%
2025-01-31	7.60	9.30	7.60	7.70	+8.451%	74	1,424	-40.260%
2025-01-30	7.75	7.75	7.10	7.10	+14.516%	17	1,421	-35.211%
2025-01-29	6.80	7.20	6.20	6.20	+9.929%	42	1,404	-25.806%
2025-01-28	5.50	6.00	4.95	5.64	-0.177%	92	1,399	-18.440%
2025-01-27	7.08	7.08	5.45	5.65	-42.523%	136	1,401	-18.584%
2025-01-24	10.75	10.78	9.71	9.83	-6.381%	268	1,349	-53.204%
2025-01-23	8.54	10.75	8.54	10.50	+25.000%	111	1,355	-56.190%
2025-01-22	8.00	8.40	7.73	8.40	+5.000%	10	1,345	-45.238%
2025-01-21	7.40	8.18	7.00	8.00	+28.000%	21	1,342	-42.500%
2025-01-17	6.52	6.70	6.21	6.25	+16.822%	38	1,344	-26.400%
2025-01-16	5.35	5.35	5.35	5.35	-1.473%	1	1,344	-14.019%
2025-01-15	5.75	5.95	5.43	5.43	+12.190%	16	1,343	-15.285%
2025-01-14	5.05	5.05	4.84	4.84	+2.979%	4	1,345	-4.959%
2025-01-13	4.65	4.70	4.65	4.70	-12.150%	2	1,348	-2.128%
2025-01-10	4.75	5.35	4.75	5.35	+7.000%	214	1,349	-14.019%
2025-01-08	6.25	6.25	4.89	5.00	-20.000%	95	1,355	-8.000%
2025-01-07	7.00	7.30	6.00	6.25	-17.763%	25	1,355	-26.400%
2025-01-06	6.50	7.60	6.50	7.60	+25.620%	144	1,350	-39.474%
2025-01-03	4.70	6.30	4.70	6.05	+42.689%	188	1,343	-23.967%
2025-01-02	4.40	4.40	4.20	4.24	-1.395%	4	1,319	+8.491%
2024-12-31	4.50	4.60	4.25	4.30	-6.522%	111	1,302	+6.977%
2024-12-30	5.17	5.17	4.49	4.60	-14.815%	22	1,302	0.000%
2024-12-27	7.00	7.00	5.20	5.40	-15.625%	28	1,297	-14.815%
2024-12-26	6.32	6.40	6.32	6.40	+6.845%	5	1,297	-28.125%
2024-12-24	5.50	5.99	5.40	5.99	+5.830%	7	1,290	-23.205%
2024-12-23	5.28	5.90	5.28	5.66	-4.068%	28	1,290	-18.728%
2024-12-20	5.20	5.96	5.20	5.90	+9.259%	6	1,285	-22.034%
2024-12-19	6.00	6.10	5.11	5.40	-8.475%	57	1,288	-14.815%
2024-12-18	7.78	7.78	5.90	5.90	-11.411%	21	1,266	-22.034%
2024-12-17	6.66	6.66	6.66	6.66	-4.857%	1	1,261	-30.931%
2024-12-16	6.44	7.00	6.04	7.00	+6.061%	9	1,261	-34.286%
2024-12-13	6.75	7.20	6.60	6.60	-6.516%	20	1,255	-30.303%
2024-12-12	7.60	8.20	7.06	7.06	-5.741%	27	1,250	-34.844%
2024-12-11	7.70	7.70	7.49	7.49	-2.092%	2	1,227	-38.585%
2024-12-10	7.97	7.97	7.65	7.65	-12.671%	3	1,217	-39.869%
2024-12-09	9.78	9.85	8.76	8.76	-7.886%	4	1,217	-47.489%
2024-12-06	8.40	9.51	8.40	9.51	+8.562%	10	1,217	-51.630%
2024-12-05	7.70	9.30	7.70	8.76	-1.573%	8	1,216	-47.489%
2024-12-04	9.39	9.60	8.90	8.90	-4.301%	6	1,217	-48.315%
2024-12-03	10.40	10.55	9.30	9.30	-16.216%	145	1,216	-50.538%
2024-12-02	11.90	11.90	11.09	11.10	-17.164%	23	1,113	-58.559%
2024-11-29	12.80	13.98	12.80	13.40	+21.818%	114	1,111	-65.672%
2024-11-27	12.00	12.00	10.87	11.00	+5.364%	27	1,155	-58.182%
2024-11-26	11.88	11.88	10.10	10.44	-5.263%	29	1,155	-55.939%
2024-11-25	13.50	13.50	11.02	11.02	-13.228%	101	1,144	-58.258%
2024-11-22	12.30	13.13	11.80	12.70	+12.290%	138	1,085	-63.780%
2024-11-21	10.00	11.60	9.60	11.31	+15.291%	41	1,085	-59.328%
2024-11-20	9.75	9.90	9.00	9.81	-7.887%	1,041	1,078	-53.109%
2024-11-19	11.30	11.30	10.20	10.65	+0.472%	28	103	-56.808%
2024-11-18	7.50	10.60	7.50	10.60	+13.978%	43	80	-56.604%
2024-11-14	9.00	9.60	9.00	9.30	+2.198%	15	65	-50.538%
2024-11-13	9.30	9.52	9.10	9.10	+15.629%	12	56	-49.451%
2024-11-12	7.51	8.10	7.51	7.87	-3.790%	52	56	-41.550%
2024-11-11	7.14	8.18	6.80	8.18	-1.446%	38	86	-43.765%
2024-11-08	8.00	9.12	7.60	8.30	+16.901%	38	54	-44.578%
2024-11-07	6.90	7.10	6.90	7.10	+20.339%	4	52	-35.211%
2024-11-06	8.00	8.00	5.60	5.90	+5.357%	11	54	-22.034%
2024-11-01	6.00	6.20	5.60	5.60	-5.085%	54	43	-17.857%
2024-10-31	5.80	5.90	5.60	5.90	-4.839%	5	18	-22.034%
2024-10-30	6.40	6.40	6.20	6.20	-7.463%	4	13	-25.806%
2024-10-28	6.00	6.70	5.40	6.70	+34.000%	5	9	-31.343%
2024-10-25	5.00	5.00	5.00	5.00	+7.527%	4	4	-8.000%
2024-10-24	4.65	4.65	4.65	4.65	+8.140%	1	3	-1.075%
2024-10-22	4.30	4.30	4.30	4.30	+5.392%	2	4	+6.977%
2024-10-17	5.10	5.10	4.08	4.08	0.000%	3	2	+12.745%

.dark-mode .ZVVBN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVVBN3{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260116C30SMR Jan 16 2026 30.00 Call (SMR260116C00030000)option OPRA

SMR20260116C30
SMR Jan 16 2026 30.00 Call (SMR260116C00030000)
option OPRA