Dark

SMR20261120C12
SMR Nov 20 2026 12.00 Call (SMR261120C00012000)
option OPRA

EOD

Oct 1, 2026

0.1700-5.556%(-0.0100)1,835

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.1700	0.1700	-5.556%	1,835	5,502	0.000%
2026-09-30	0.1600	0.2300	0.1600	0.1800	0.000%	63	4,405	-5.556%
2026-09-29	0.2000	0.2200	0.1600	0.1800	-10.000%	447	4,398	-5.556%
2026-09-28	0.2700	0.2700	0.2000	0.2000	-35.484%	274	4,255	-15.000%
2026-09-25	0.3400	0.4000	0.2700	0.3100	-6.061%	113	4,183	-45.161%
2026-09-24	0.3300	0.3500	0.3000	0.3300	-8.333%	140	4,167	-48.485%
2026-09-23	0.3200	0.3900	0.3200	0.3600	-18.182%	161	4,151	-52.778%
2026-09-22	0.4700	0.4700	0.3700	0.4400	+2.326%	283	4,072	-61.364%
2026-09-21	0.3500	0.4500	0.3500	0.4300	+30.303%	474	3,869	-60.465%
2026-09-18	0.4600	0.4600	0.3000	0.3300	-38.889%	493	3,692	-48.485%
2026-09-17	0.3500	0.5500	0.3500	0.5400	+80.000%	252	3,472	-68.519%
2026-09-16	0.3700	0.4200	0.2800	0.3000	-16.667%	101	3,376	-43.333%
2026-09-15	0.3400	0.4100	0.3300	0.3600	-7.692%	124	3,430	-52.778%
2026-09-14	0.3700	0.4500	0.2500	0.3900	-9.302%	203	3,457	-56.410%
2026-09-11	0.7700	0.7800	0.4300	0.4300	-57.000%	371	3,521	-60.465%
2026-09-10	1.1900	1.2500	0.9600	1.0000	-18.033%	235	3,750	-83.000%
2026-09-09	1.5100	1.5600	1.2100	1.2200	-22.785%	66	3,715	-86.066%
2026-09-08	0.7600	1.6300	0.7600	1.5800	+105.195%	552	3,700	-89.241%
2026-09-04	0.8300	0.8300	0.7100	0.7700	-3.750%	67	3,451	-77.922%
2026-09-03	0.9300	0.9300	0.8000	0.8000	0.000%	156	3,451	-78.750%
2026-09-02	0.7000	0.8400	0.6800	0.8000	+17.647%	335	3,391	-78.750%
2026-09-01	0.5900	0.7000	0.5900	0.6800	-2.857%	65	3,451	-75.000%
2026-08-31	0.6700	0.7700	0.6700	0.7000	-5.405%	52	3,462	-75.714%
2026-08-28	0.9400	0.9400	0.7400	0.7400	-25.253%	53	3,459	-77.027%
2026-08-27	0.8000	1.0000	0.8000	0.9900	+26.923%	131	3,449	-82.828%
2026-08-26	1.0900	1.2500	0.7500	0.7800	-25.714%	124	3,414	-78.205%
2026-08-25	0.7800	1.1000	0.7600	1.0500	+38.158%	482	3,444	-83.810%
2026-08-24	0.7800	0.8400	0.7000	0.7600	-17.391%	62	3,186	-77.632%
2026-08-21	0.8000	0.9800	0.7800	0.9200	+41.538%	114	3,160	-81.522%
2026-08-20	0.6900	0.7400	0.6400	0.6500	-16.667%	77	3,162	-73.846%
2026-08-19	0.6500	0.8100	0.6500	0.7800	+30.000%	58	3,194	-78.205%
2026-08-18	0.7200	0.7200	0.5900	0.6000	-28.571%	114	3,246	-71.667%
2026-08-17	0.9800	0.9800	0.8400	0.8400	-10.638%	53	3,209	-79.762%
2026-08-14	1.1900	1.1900	0.9300	0.9400	-25.984%	34	3,217	-81.915%
2026-08-13	1.1000	1.3600	1.1000	1.2700	+4.098%	47	3,229	-86.614%
2026-08-12	1.1700	1.2400	1.0900	1.2200	-1.613%	27	3,222	-86.066%
2026-08-11	1.2800	1.2800	1.0000	1.2400	+16.981%	58	3,218	-86.290%
2026-08-10	1.2300	1.2300	1.0600	1.0600	-25.352%	128	3,220	-83.962%
2026-08-07	1.3800	1.5200	1.2500	1.4200	+13.600%	623	3,179	-88.028%
2026-08-06	1.2400	1.4100	1.2200	1.2500	-7.407%	189	2,797	-86.400%
2026-08-05	1.3400	1.3500	1.3000	1.3500	-4.930%	65	2,774	-87.407%
2026-08-04	1.4000	1.5000	1.3400	1.4200	+24.561%	174	2,754	-88.028%
2026-08-03	0.9100	1.2500	0.9100	1.1400	+8.571%	108	2,661	-85.088%
2026-07-31	1.0500	1.0600	1.0000	1.0500	-1.869%	230	2,630	-83.810%
2026-07-30	0.9000	1.0700	0.9000	1.0700	+30.488%	97	2,815	-84.112%
2026-07-29	0.9000	0.9000	0.7400	0.8200	-9.890%	211	2,801	-79.268%
2026-07-28	0.8100	0.9400	0.8100	0.9100	-12.500%	168	2,861	-81.319%
2026-07-27	0.9200	1.0500	0.9100	1.0400	+18.182%	109	2,859	-83.654%
2026-07-24	0.9900	1.0100	0.8800	0.8800	-26.667%	95	2,940	-80.682%
2026-07-23	1.1600	1.2300	1.0700	1.2000	+4.348%	1,271	2,950	-85.833%
2026-07-22	1.2000	1.2000	1.1000	1.1500	0.000%	256	2,154	-85.217%
2026-07-21	0.9900	1.1500	0.9500	1.1500	+25.000%	213	1,980	-85.217%
2026-07-20	0.8700	0.9200	0.7700	0.9200	+4.545%	87	1,955	-81.522%
2026-07-17	0.8600	0.8800	0.6500	0.8800	+14.286%	28	1,899	-80.682%
2026-07-16	0.9500	0.9500	0.7700	0.7700	-23.000%	68	1,897	-77.922%
2026-07-15	1.2300	1.2300	0.9500	1.0000	-11.504%	191	1,902	-83.000%
2026-07-14	1.1300	1.1800	1.0700	1.1300	+5.607%	106	1,911	-84.956%
2026-07-13	1.2300	1.2300	1.0500	1.0700	-23.022%	49	1,904	-84.112%
2026-07-10	1.4600	1.5100	1.3100	1.3900	-2.113%	37	1,902	-87.770%
2026-07-09	1.2600	1.5000	1.2600	1.4200	+7.576%	74	1,900	-88.028%
2026-07-08	1.3900	1.4300	1.2400	1.3200	-7.692%	120	1,892	-87.121%
2026-07-07	1.6200	1.6700	1.3100	1.4300	-18.286%	157	1,920	-88.112%
2026-07-06	1.8300	1.8700	1.7000	1.7500	-3.846%	25	1,878	-90.286%
2026-07-02	2.2500	2.5200	1.7600	1.8200	-6.667%	130	1,907	-90.659%
2026-07-01	2.1900	2.2000	1.9500	1.9500	-4.878%	21	1,907	-91.282%
2026-06-30	2.1100	2.1100	1.9200	2.0500	-4.651%	84	1,899	-91.707%
2026-06-29	1.9500	2.1500	1.9500	2.1500	+4.878%	22	1,869	-92.093%
2026-06-26	1.7900	2.1500	1.7900	2.0500	0.000%	87	1,879	-91.707%
2026-06-25	2.1800	2.1800	2.0500	2.0500	-5.093%	21	1,850	-91.707%
2026-06-24	2.1700	2.3000	2.0800	2.1600	-19.101%	167	1,850	-92.130%
2026-06-23	2.6000	3.1000	2.5800	2.6700	-6.316%	202	1,748	-93.633%
2026-06-22	3.1000	3.2100	2.8500	2.8500	-8.946%	138	1,793	-94.035%
2026-06-18	2.6000	3.2000	2.4900	3.1300	+16.791%	93	1,618	-94.569%
2026-06-17	2.4200	2.6800	2.4200	2.6800	+27.014%	5	1,618	-93.657%
2026-06-16	2.5000	2.5000	2.1000	2.1100	-21.269%	53	1,618	-91.943%
2026-06-15	2.8400	2.9500	2.6600	2.6800	+18.062%	118	1,618	-93.657%
2026-06-12	2.5500	2.5500	2.2500	2.2700	+7.075%	101	1,618	-92.511%
2026-06-11	1.9800	2.1200	1.9800	2.1200	+6.000%	32	1,618	-91.981%
2026-06-10	2.3000	2.4500	2.0000	2.0000	-13.793%	53	1,612	-91.500%
2026-06-09	2.8300	2.8600	2.1300	2.3200	-18.881%	74	1,596	-92.672%
2026-06-08	2.9500	3.1000	2.7800	2.8600	+2.878%	28	1,634	-94.056%
2026-06-05	3.3000	3.3000	2.6200	2.7800	-26.260%	186	1,619	-93.885%
2026-06-04	3.9500	3.9500	3.6000	3.7700	-10.238%	83	1,630	-95.491%
2026-06-03	4.3200	4.6000	3.8500	4.2000	-22.936%	209	1,553	-95.952%
2026-06-02	4.3500	5.5000	4.3500	5.4500	+22.748%	91	1,534	-96.881%
2026-06-01	3.7200	4.6700	3.7000	4.4400	+10.723%	120	1,577	-96.171%
2026-05-29	3.6500	4.3800	3.4000	4.0100	+2.821%	112	1,513	-95.761%
2026-05-28	3.4500	3.9500	3.4400	3.9000	+5.405%	49	1,492	-95.641%
2026-05-27	3.6000	3.7500	3.5800	3.7000	-2.632%	101	1,475	-95.405%
2026-05-26	3.7500	4.0000	3.7000	3.8000	+22.186%	122	1,473	-95.526%
2026-05-22	3.4000	3.4000	3.1000	3.1100	+3.667%	97	1,498	-94.534%
2026-05-21	2.7300	3.1200	2.7300	3.0000	+15.385%	16	1,460	-94.333%
2026-05-20	2.6000	2.6400	2.6000	2.6000	+13.043%	39	1,460	-93.462%
2026-05-19	2.4100	2.4100	2.2200	2.3000	-9.449%	24	1,440	-92.609%
2026-05-18	3.0000	3.0000	2.5300	2.5400	-18.065%	148	1,440	-93.307%
2026-05-15	3.3000	3.3000	3.1000	3.1000	-16.216%	24	1,440	-94.516%
2026-05-14	3.3600	3.8600	3.3600	3.7000	+2.778%	76	1,503	-95.405%
2026-05-13	3.6500	3.9100	3.6000	3.6000	-1.370%	196	1,514	-95.278%
2026-05-12	4.1500	4.1500	3.3000	3.6500	-20.652%	145	1,514	-95.342%
2026-05-11	3.6000	4.7200	3.5500	4.6000	+13.300%	96	1,514	-96.304%
2026-05-08	3.6000	4.0600	3.5000	4.0600	-0.490%	242	1,246	-95.813%
2026-05-07	4.3500	4.4500	3.9500	4.0800	-15.000%	53	1,186	-95.833%
2026-05-06	3.8000	4.8000	3.8000	4.8000	+32.231%	70	1,164	-96.458%
2026-05-05	3.5000	3.6300	3.4300	3.6300	-6.684%	35	1,205	-95.317%
2026-05-04	4.0000	4.0700	3.8500	3.8900	-0.765%	24	1,182	-95.630%
2026-05-01	4.1500	4.1500	3.7500	3.9200	-2.000%	50	1,210	-95.663%
2026-04-30	3.5000	4.0000	3.5000	4.0000	+18.694%	118	1,210	-95.750%
2026-04-29	3.7000	3.7500	3.3500	3.3700	-8.919%	64	1,205	-94.955%
2026-04-28	4.0000	4.0000	3.6200	3.7000	-14.943%	138	1,212	-95.405%
2026-04-27	4.0000	4.3500	4.0000	4.3500	+10.969%	42	1,112	-96.092%
2026-04-24	4.0800	4.0800	3.9200	3.9200	-6.667%	66	1,096	-95.663%
2026-04-23	5.2000	5.2000	4.2000	4.2000	-15.663%	44	1,032	-95.952%
2026-04-22	4.2000	4.9800	4.2000	4.9800	+41.880%	76	1,016	-96.586%
2026-04-21	4.0200	4.0200	3.5100	3.5100	-20.227%	21	985	-95.157%
2026-04-20	4.3500	4.4000	4.0400	4.4000	+1.149%	13	985	-96.136%
2026-04-17	4.1800	4.7200	3.9500	4.3500	+24.286%	190	988	-96.092%
2026-04-16	3.6500	3.8500	3.3000	3.5000	-7.407%	125	1,110	-95.143%
2026-04-15	3.3500	4.0500	3.3500	3.7800	+40.000%	130	1,014	-95.503%
2026-04-14	3.1500	3.2000	2.7000	2.7000	+16.379%	60	971	-93.704%
2026-04-13	2.0000	2.3200	2.0000	2.3200	+11.005%	22	923	-92.672%
2026-04-10	2.3300	2.3300	2.0900	2.0900	-4.566%	66	913	-91.866%
2026-04-09	2.2000	2.2800	2.1900	2.1900	-10.612%	7	865	-92.237%
2026-04-08	2.4000	2.4500	2.3400	2.4500	+9.865%	13	862	-93.061%
2026-04-07	2.5700	2.6800	2.2300	2.2300	-16.165%	45	854	-92.377%
2026-04-02	2.5500	2.6600	2.5500	2.6600	-5.000%	22	852	-93.609%
2026-04-01	3.1200	3.1700	2.8000	2.8000	-11.111%	1,215	852	-93.929%
2026-03-31	3.1800	3.1800	3.1000	3.1500	+5.000%	10	1,261	-94.603%
2026-03-30	2.9500	3.0700	2.9200	3.0000	+1.695%	1,217	1,257	-94.333%
2026-03-27	2.9000	2.9500	2.9000	2.9500	-13.235%	6	50	-94.237%
2026-03-26	3.5500	3.7000	3.4000	3.4000	-16.049%	16	45	-95.000%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+15.714%	1	32	-95.802%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-6.915%	1	31	-95.143%
2026-03-23	3.7600	3.7600	3.7600	3.7600	+4.444%	1	31	-95.479%
2026-03-20	3.9600	3.9600	3.6000	3.6000	-13.253%	5	30	-95.278%
2026-03-19	4.1500	4.1500	4.1500	4.1500	0.000%	25	25	-95.904%

.dark-mode .jjtJPM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjtJPM{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120C12SMR Nov 20 2026 12.00 Call (SMR261120C00012000)option OPRA

SMR20261120C12
SMR Nov 20 2026 12.00 Call (SMR261120C00012000)
option OPRA