Dark

SMR20261120C10
SMR Nov 20 2026 10.00 Call (SMR261120C00010000)
option OPRA

EOD

Oct 1, 2026

0.3700-5.128%(-0.0200)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4200	0.3600	0.3700	-5.128%	221	4,492	0.000%
2026-09-30	0.4000	0.4800	0.3600	0.3900	+2.632%	228	4,441	-5.128%
2026-09-29	0.4700	0.4700	0.3600	0.3800	-9.524%	264	4,314	-2.632%
2026-09-28	0.5000	0.5100	0.4200	0.4200	-31.148%	276	4,228	-11.905%
2026-09-25	0.6900	0.7000	0.5600	0.6100	-6.154%	187	4,253	-39.344%
2026-09-24	0.6000	0.6900	0.5900	0.6500	-9.722%	376	4,200	-43.077%
2026-09-23	0.6600	0.7600	0.6600	0.7200	-12.195%	436	4,024	-48.611%
2026-09-22	0.7800	0.8800	0.7100	0.8200	+2.500%	252	4,044	-54.878%
2026-09-21	0.6300	0.8900	0.6300	0.8000	+25.000%	448	3,927	-53.750%
2026-09-18	0.9800	0.9800	0.6000	0.6400	-36.000%	311	3,798	-42.188%
2026-09-17	0.7100	1.0600	0.7100	1.0000	+58.730%	540	3,690	-63.000%
2026-09-16	0.6100	0.6700	0.5800	0.6300	-10.000%	507	3,659	-41.270%
2026-09-15	0.7000	0.7800	0.6200	0.7000	-6.667%	512	3,308	-47.143%
2026-09-14	0.7200	0.8500	0.6900	0.7500	-9.639%	430	3,203	-50.667%
2026-09-11	1.3200	1.3200	0.8300	0.8300	-51.462%	897	3,104	-55.422%
2026-09-10	1.9300	1.9500	1.6400	1.7100	-17.391%	148	2,687	-78.363%
2026-09-09	2.3900	2.3900	2.0700	2.0700	-13.750%	121	2,686	-82.126%
2026-09-08	1.5400	2.5100	1.4800	2.4000	+71.429%	660	2,665	-84.583%
2026-09-04	1.4000	1.4000	1.2600	1.4000	0.000%	246	2,620	-73.571%
2026-09-03	1.4500	1.6000	1.3800	1.4000	+3.704%	347	2,620	-73.571%
2026-09-02	1.0300	1.3900	1.0300	1.3500	+13.445%	134	2,676	-72.593%
2026-09-01	1.0300	1.2200	1.0200	1.1900	+0.847%	141	2,631	-68.908%
2026-08-31	1.2600	1.3200	1.1700	1.1800	-6.349%	231	2,589	-68.644%
2026-08-28	1.6000	1.6000	1.2500	1.2600	-20.253%	556	2,558	-70.635%
2026-08-27	1.4400	1.6200	1.3000	1.5800	+18.797%	367	2,374	-76.582%
2026-08-26	1.7200	1.8500	1.2300	1.3300	-18.902%	213	2,291	-72.180%
2026-08-25	1.3500	1.7500	1.2500	1.6400	+28.125%	477	2,248	-77.439%
2026-08-24	1.3700	1.3800	1.1400	1.2800	-11.111%	110	2,203	-71.094%
2026-08-21	1.1700	1.6000	1.1700	1.4400	+20.000%	177	2,205	-74.306%
2026-08-20	1.2700	1.4100	1.0700	1.2000	-6.250%	654	2,146	-69.167%
2026-08-19	1.1200	1.3000	1.0400	1.2800	+25.490%	96	1,851	-71.094%
2026-08-18	1.2300	1.3500	1.0200	1.0200	-25.000%	129	1,902	-63.725%
2026-08-17	1.5600	1.6500	1.3500	1.3600	-11.688%	95	1,922	-72.794%
2026-08-14	1.7700	1.8400	1.4100	1.5400	-21.026%	560	1,909	-75.974%
2026-08-13	1.7000	2.0000	1.6600	1.9500	+12.717%	200	1,617	-81.026%
2026-08-12	1.6800	1.8400	1.6200	1.7300	-6.486%	37	1,650	-78.613%
2026-08-11	1.7600	1.8500	1.7600	1.8500	+13.497%	54	1,651	-80.000%
2026-08-10	1.8000	1.8000	1.6000	1.6300	-18.905%	162	1,658	-77.301%
2026-08-07	2.0000	2.1400	1.8000	2.0100	+9.836%	266	1,653	-81.592%
2026-08-06	1.8200	1.9400	1.7200	1.8300	-3.684%	97	1,669	-79.781%
2026-08-05	1.8800	1.9500	1.8600	1.9000	-6.863%	55	1,688	-80.526%
2026-08-04	1.8700	2.1000	1.8700	2.0400	+19.298%	609	1,661	-81.863%
2026-08-03	1.5900	1.7900	1.5900	1.7100	+10.323%	179	1,989	-78.363%
2026-07-31	1.5000	1.5800	1.4600	1.5500	+3.333%	15	1,950	-76.129%
2026-07-30	1.2200	1.5000	1.2200	1.5000	+53.061%	210	1,948	-75.333%
2026-07-29	1.2800	1.3600	0.9800	0.9800	-24.615%	48	1,969	-62.245%
2026-07-28	1.3600	1.4000	1.1500	1.3000	-11.565%	116	1,959	-71.538%
2026-07-27	1.5000	1.5500	1.4100	1.4700	+13.077%	17	1,952	-74.830%
2026-07-24	1.6000	1.6000	1.3000	1.3000	-22.156%	118	1,939	-71.538%
2026-07-23	1.6200	1.7400	1.5000	1.6700	+4.375%	74	1,985	-77.844%
2026-07-22	1.6000	1.7000	1.6000	1.6000	-0.621%	50	2,003	-76.875%
2026-07-21	1.4100	1.6100	1.4100	1.6100	+24.806%	53	1,998	-77.019%
2026-07-20	1.2100	1.3100	1.0900	1.2900	+5.738%	98	2,034	-71.318%
2026-07-17	1.0200	1.2600	1.0000	1.2200	+7.018%	122	2,032	-69.672%
2026-07-16	1.3000	1.3000	1.0900	1.1400	-22.449%	112	1,963	-67.544%
2026-07-15	1.6000	1.6000	1.3700	1.4700	-8.125%	151	1,919	-74.830%
2026-07-14	1.6400	1.6600	1.5200	1.6000	+8.844%	79	1,795	-76.875%
2026-07-13	1.7800	1.7900	1.4700	1.4700	-22.632%	211	1,767	-74.830%
2026-07-10	2.0700	2.0700	1.8300	1.9000	0.000%	108	1,767	-80.526%
2026-07-09	1.8800	2.1000	1.8600	1.9000	+4.396%	179	1,710	-80.526%
2026-07-08	1.9000	1.9700	1.7100	1.8200	-6.186%	78	1,578	-79.670%
2026-07-07	2.0000	2.0600	1.7800	1.9400	-14.912%	495	1,537	-80.928%
2026-07-06	2.6000	2.6000	2.2800	2.2800	-6.939%	85	1,075	-83.772%
2026-07-02	3.0500	3.0500	2.3600	2.4500	-18.605%	419	1,266	-84.898%
2026-07-01	2.8500	3.0100	2.6500	3.0100	+13.158%	49	1,266	-87.708%
2026-06-30	2.6600	2.6900	2.4800	2.6600	-0.746%	52	1,270	-86.090%
2026-06-29	2.9000	2.9000	2.5500	2.6800	+3.876%	117	1,252	-86.194%
2026-06-26	2.6600	2.7400	2.5700	2.5800	-7.857%	63	1,235	-85.659%
2026-06-25	3.0000	3.0500	2.6300	2.8000	+0.719%	209	1,182	-86.786%
2026-06-24	2.9600	3.2000	2.7000	2.7800	-15.758%	58	1,229	-86.691%
2026-06-23	3.4500	3.9000	3.3000	3.3000	-11.765%	129	1,209	-88.788%
2026-06-22	3.7300	4.0500	3.7300	3.7400	-6.500%	17	1,163	-90.107%
2026-06-18	3.8500	4.0000	3.7400	4.0000	+30.293%	77	1,226	-90.750%
2026-06-17	2.8200	3.3100	2.8200	3.0700	+11.636%	29	1,226	-87.948%
2026-06-16	3.3000	3.4100	2.7500	2.7500	-19.118%	81	1,226	-86.545%
2026-06-15	3.6800	3.7500	3.3500	3.4000	+19.718%	37	1,160	-89.118%
2026-06-12	2.8100	3.1900	2.7900	2.8400	+5.185%	65	1,160	-86.972%
2026-06-11	2.5100	2.7500	2.5000	2.7000	+2.662%	237	1,160	-86.296%
2026-06-10	2.9600	3.1200	2.5700	2.6300	-13.770%	143	1,060	-85.932%
2026-06-09	3.3000	3.3000	2.7900	3.0500	-14.085%	50	1,077	-87.869%
2026-06-08	3.5500	3.7000	3.4900	3.5500	+5.970%	76	986	-89.577%
2026-06-05	4.0700	4.0700	3.2500	3.3500	-26.856%	402	1,041	-88.955%
2026-06-04	4.5400	4.5800	4.5400	4.5800	-6.148%	2	902	-91.921%
2026-06-03	6.0700	6.0700	4.6700	4.8800	-24.923%	163	902	-92.418%
2026-06-02	5.2500	6.5000	5.2500	6.5000	+20.594%	25	859	-94.308%
2026-06-01	5.0100	5.5700	5.0100	5.3900	+7.800%	33	852	-93.135%
2026-05-29	5.0000	5.0000	5.0000	5.0000	+7.527%	11	857	-92.600%
2026-05-28	4.1500	4.8000	4.1500	4.6500	+5.682%	18	851	-92.043%
2026-05-27	4.0500	4.6000	4.0500	4.4000	-3.297%	19	854	-91.591%
2026-05-26	4.7000	4.7000	4.4700	4.5500	+15.190%	9	844	-91.868%
2026-05-22	4.0100	4.1100	3.9500	3.9500	+9.722%	8	845	-90.633%
2026-05-21	3.3900	3.6000	3.3900	3.6000	+8.108%	30	845	-89.722%
2026-05-20	3.0800	3.3500	3.0800	3.3300	+11.745%	7	845	-88.889%
2026-05-19	3.0400	3.0500	2.8400	2.9800	-6.875%	110	837	-87.584%
2026-05-18	3.5000	3.5000	3.2000	3.2000	-18.987%	216	837	-88.438%
2026-05-15	3.9500	3.9500	3.9500	3.9500	-11.830%	50	837	-90.633%
2026-05-14	4.2300	4.4800	4.1300	4.4800	+1.818%	1,012	907	-91.741%
2026-05-13	4.4000	4.4000	4.4000	4.4000	+2.564%	1	550	-91.591%
2026-05-12	5.2500	5.2500	4.1000	4.2900	-24.205%	12	550	-91.375%
2026-05-11	5.4500	5.6600	5.2600	5.6600	+24.123%	51	550	-93.463%
2026-05-08	4.4200	4.6400	4.2000	4.5600	-9.703%	118	522	-91.886%
2026-05-07	4.9000	5.0500	4.9000	5.0500	-10.935%	2	440	-92.673%
2026-05-06	4.8500	5.6700	4.8500	5.6700	+20.638%	15	440	-93.474%
2026-05-04	4.7500	4.9200	4.5500	4.7000	+1.075%	73	444	-92.128%
2026-04-30	4.6500	4.6500	4.6500	4.6500	+14.532%	1	465	-92.043%
2026-04-29	4.3000	4.3000	3.9500	4.0600	-12.688%	31	465	-90.887%
2026-04-28	4.6500	4.6500	4.6500	4.6500	-0.641%	2	438	-92.043%
2026-04-24	5.4200	5.4200	4.6800	4.6800	-18.609%	7	440	-92.094%
2026-04-23	6.0000	6.0000	5.7500	5.7500	+0.877%	36	438	-93.565%
2026-04-22	5.0600	5.7000	5.0600	5.7000	+28.090%	14	412	-93.509%
2026-04-21	5.0500	5.0500	4.4500	4.4500	-14.423%	2	408	-91.685%
2026-04-20	5.0600	5.2000	5.0600	5.2000	0.000%	3	408	-92.885%
2026-04-17	5.2800	5.4400	5.2000	5.2000	+19.540%	74	409	-92.885%
2026-04-16	4.6500	4.6500	4.0000	4.3500	+1.163%	40	348	-91.494%
2026-04-15	4.2500	4.8000	4.2500	4.3000	+30.303%	297	321	-91.395%
2026-04-14	3.8000	4.0000	3.3000	3.3000	+10.368%	91	142	-88.788%
2026-04-13	2.9900	2.9900	2.9900	2.9900	+11.985%	2	68	-87.625%
2026-04-10	3.0000	3.0000	2.6700	2.6700	-12.459%	14	66	-86.142%
2026-04-09	3.0100	3.0500	2.8600	3.0500	+3.041%	27	60	-87.869%
2026-04-08	3.1000	3.2500	2.9600	2.9600	+7.636%	38	79	-87.500%
2026-04-07	2.9400	2.9400	2.7500	2.7500	-17.910%	37	52	-86.545%
2026-04-02	3.1700	3.3500	3.1700	3.3500	-4.286%	8	54	-88.955%
2026-04-01	3.9100	4.1000	3.4200	3.5000	-9.794%	51	54	-89.429%
2026-03-31	3.6000	3.8800	3.6000	3.8800	+14.454%	27	25	-90.464%
2026-03-30	3.7200	3.7200	3.3900	3.3900	-5.571%	38	47	-89.086%
2026-03-27	3.5900	3.5900	3.5900	3.5900	-10.697%	5	9	-89.694%
2026-03-26	4.0200	4.0200	4.0200	4.0200	-11.648%	1	4	-90.796%
2026-03-23	4.5500	4.5500	4.5500	4.5500	+4.358%	1	3	-91.868%
2026-03-20	4.3600	4.3600	4.3600	4.3600	0.000%	2	2	-91.514%

.dark-mode .hkzCy5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkzCy5{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120C10SMR Nov 20 2026 10.00 Call (SMR261120C00010000)option OPRA

SMR20261120C10
SMR Nov 20 2026 10.00 Call (SMR261120C00010000)
option OPRA