Dark

SMR20261120C14
SMR Nov 20 2026 14.00 Call (SMR261120C00014000)
option OPRA

EOD

Oct 1, 2026

0.10000.000%(0.0000)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1100	0.0900	0.1000	0.000%	56	2,264	0.000%
2026-09-30	0.1100	0.1300	0.1000	0.1000	0.000%	29	2,251	0.000%
2026-09-29	0.1100	0.1100	0.1000	0.1000	-9.091%	49	2,251	0.000%
2026-09-28	0.1600	0.1600	0.1100	0.1100	-38.889%	79	2,259	-9.091%
2026-09-25	0.1800	0.1800	0.1600	0.1800	-10.000%	11	2,291	-44.444%
2026-09-24	0.1800	0.2000	0.1800	0.2000	-4.762%	9	2,297	-50.000%
2026-09-23	0.2100	0.2100	0.2100	0.2100	-16.000%	14	2,296	-52.381%
2026-09-22	0.2000	0.2500	0.2000	0.2500	-7.407%	9	2,292	-60.000%
2026-09-21	0.2100	0.2700	0.2100	0.2700	+35.000%	70	2,296	-62.963%
2026-09-18	0.2000	0.2000	0.2000	0.2000	-33.333%	7	2,276	-50.000%
2026-09-17	0.2500	0.3200	0.2500	0.3000	+42.857%	94	2,272	-66.667%
2026-09-16	0.2100	0.2100	0.1800	0.2100	0.000%	32	2,258	-52.381%
2026-09-15	0.2000	0.2200	0.1900	0.2100	-19.231%	41	2,263	-52.381%
2026-09-14	0.2400	0.2600	0.2100	0.2600	-13.333%	28	2,291	-61.538%
2026-09-11	0.4100	0.4800	0.2700	0.3000	-51.613%	274	2,283	-66.667%
2026-09-10	0.7200	0.7200	0.6000	0.6200	-25.301%	87	2,380	-83.871%
2026-09-09	0.5800	1.0400	0.5800	0.8300	-21.698%	162	2,370	-87.952%
2026-09-08	0.5500	1.0700	0.5500	1.0600	+116.327%	323	2,225	-90.566%
2026-09-04	0.5000	0.5000	0.4200	0.4900	-2.000%	309	1,886	-79.592%
2026-09-03	0.6000	0.6000	0.5000	0.5000	+6.383%	98	1,886	-80.000%
2026-09-02	0.4400	0.4700	0.4100	0.4700	+14.634%	18	1,893	-78.723%
2026-09-01	0.3800	0.4100	0.3600	0.4100	-6.818%	5	1,894	-75.610%
2026-08-31	0.4400	0.4500	0.4100	0.4400	-8.333%	18	1,890	-77.273%
2026-08-28	0.6200	0.6200	0.4700	0.4800	-25.000%	28	1,883	-79.167%
2026-08-27	0.5500	0.6400	0.5500	0.6400	+20.755%	57	1,905	-84.375%
2026-08-26	0.5500	0.5500	0.4900	0.5300	-23.188%	27	1,911	-81.132%
2026-08-25	0.5200	0.7400	0.4100	0.6900	+38.000%	234	1,911	-85.507%
2026-08-24	0.4500	0.5200	0.4500	0.5000	-15.254%	48	1,780	-80.000%
2026-08-21	0.5600	0.6500	0.5600	0.5900	+47.500%	11	1,794	-83.051%
2026-08-20	0.4700	0.4700	0.4000	0.4000	-20.000%	3	1,792	-75.000%
2026-08-19	0.3700	0.5000	0.3700	0.5000	+31.579%	84	1,792	-80.000%
2026-08-18	0.5000	0.5000	0.3700	0.3800	-29.630%	80	1,776	-73.684%
2026-08-17	0.6200	0.6300	0.5300	0.5400	-15.625%	20	1,759	-81.481%
2026-08-14	0.7400	0.7700	0.6300	0.6400	-23.810%	70	1,757	-84.375%
2026-08-13	0.7500	0.9200	0.7500	0.8400	+2.439%	205	1,767	-88.095%
2026-08-12	0.8600	0.8600	0.7300	0.8200	-8.889%	97	1,811	-87.805%
2026-08-11	0.8200	0.9000	0.7400	0.9000	+23.288%	107	1,816	-88.889%
2026-08-10	0.8000	0.8600	0.7300	0.7300	-23.958%	254	1,807	-86.301%
2026-08-07	0.9500	1.0300	0.8900	0.9600	+5.495%	105	1,827	-89.583%
2026-08-06	1.0000	1.0700	0.9100	0.9100	-7.143%	37	1,832	-89.011%
2026-08-05	0.9900	0.9900	0.9200	0.9800	-5.769%	162	1,824	-89.796%
2026-08-04	0.9300	1.1000	0.9300	1.0400	+19.540%	262	1,724	-90.385%
2026-08-03	0.6900	0.8900	0.6900	0.8700	+20.833%	48	1,649	-88.506%
2026-07-31	0.7300	0.7300	0.7200	0.7200	-6.494%	8	1,621	-86.111%
2026-07-30	0.5200	0.7700	0.5200	0.7700	+40.000%	222	1,622	-87.013%
2026-07-29	0.5600	0.6000	0.5300	0.5500	-15.385%	35	1,529	-81.818%
2026-07-28	0.6500	0.6800	0.6100	0.6500	-7.143%	80	1,535	-84.615%
2026-07-27	0.6300	0.7000	0.6100	0.7000	+11.111%	3	1,460	-85.714%
2026-07-24	0.6700	0.7000	0.6300	0.6300	-27.586%	44	1,460	-84.127%
2026-07-23	0.8600	0.8700	0.7600	0.8700	+7.407%	52	1,454	-88.506%
2026-07-22	0.8900	0.9000	0.7700	0.8100	-2.410%	484	1,455	-87.654%
2026-07-21	0.7200	0.8300	0.7200	0.8300	+33.871%	48	1,164	-87.952%
2026-07-20	0.6500	0.6500	0.6200	0.6200	+6.897%	2	1,132	-83.871%
2026-07-16	0.6800	0.6800	0.5600	0.5800	-13.433%	90	1,130	-82.759%
2026-07-15	0.9100	0.9100	0.6700	0.6700	-18.293%	20	1,083	-85.075%
2026-07-14	0.8000	0.8400	0.8000	0.8200	+5.128%	6	1,081	-87.805%
2026-07-13	0.9300	0.9400	0.7800	0.7800	-25.000%	142	1,081	-87.179%
2026-07-10	1.1200	1.1200	0.9900	1.0400	-3.704%	49	994	-90.385%
2026-07-09	1.0600	1.1200	1.0200	1.0800	+11.340%	127	953	-90.741%
2026-07-08	1.0100	1.1000	0.9400	0.9700	-10.185%	80	910	-89.691%
2026-07-07	1.1300	1.1300	1.0100	1.0800	-17.557%	63	923	-90.741%
2026-07-06	1.5500	1.5500	1.3100	1.3100	-6.429%	15	898	-92.366%
2026-07-02	1.8400	1.8400	1.3500	1.4000	-17.160%	21	896	-92.857%
2026-07-01	1.7200	1.7200	1.6900	1.6900	+10.458%	6	896	-94.083%
2026-06-30	1.6100	1.6100	1.4500	1.5300	-12.069%	26	896	-93.464%
2026-06-29	1.5300	1.7400	1.4800	1.7400	+16.779%	15	893	-94.253%
2026-06-26	1.6000	1.6000	1.4900	1.4900	-11.310%	3	882	-93.289%
2026-06-25	1.9600	1.9600	1.6800	1.6800	+0.599%	5	881	-94.048%
2026-06-24	1.7700	1.7700	1.6000	1.6700	-27.074%	71	873	-94.012%
2026-06-23	2.1500	2.3700	2.1500	2.2900	+2.691%	10	839	-95.633%
2026-06-22	2.4300	2.6500	2.2300	2.2300	-9.350%	57	844	-95.516%
2026-06-18	2.0500	2.5600	2.0500	2.4600	+26.804%	24	863	-95.935%
2026-06-17	1.8200	1.9400	1.8200	1.9400	+27.632%	16	863	-94.845%
2026-06-16	1.8100	1.8100	1.5200	1.5200	-28.972%	47	863	-93.421%
2026-06-15	2.4200	2.4900	2.1400	2.1400	+13.830%	39	859	-95.327%
2026-06-12	1.9000	1.9200	1.8500	1.8800	+11.243%	24	859	-94.681%
2026-06-11	1.6500	1.7100	1.6000	1.6900	+1.198%	21	859	-94.083%
2026-06-10	2.1100	2.1100	1.6700	1.6700	-11.170%	24	859	-94.012%
2026-06-09	2.3500	2.3500	1.8100	1.8800	-18.261%	38	845	-94.681%
2026-06-08	2.4500	2.4500	2.3000	2.3000	+4.545%	24	842	-95.652%
2026-06-05	2.6600	2.7100	2.1300	2.2000	-29.936%	52	852	-95.455%
2026-06-04	3.1000	3.2500	3.1000	3.1400	-8.986%	56	885	-96.815%
2026-06-03	3.7500	4.0500	3.1000	3.4500	-24.176%	176	908	-97.101%
2026-06-02	3.7800	4.8000	3.7000	4.5500	+21.333%	307	944	-97.802%
2026-06-01	3.5400	4.0500	3.5400	3.7500	+13.293%	62	883	-97.333%
2026-05-29	2.9700	3.6800	2.7900	3.3100	+8.525%	29	883	-96.979%
2026-05-28	2.7900	3.2000	2.7900	3.0500	-0.974%	27	889	-96.721%
2026-05-27	2.8600	3.0800	2.8600	3.0800	-12.000%	20	870	-96.753%
2026-05-26	3.3000	3.5000	3.2600	3.5000	+40.000%	16	869	-97.143%
2026-05-22	2.6100	2.8000	2.4900	2.5000	+2.041%	44	862	-96.000%
2026-05-21	2.2800	2.5000	2.2800	2.4500	+16.667%	16	869	-95.918%
2026-05-20	1.9900	2.1200	1.9900	2.1000	+11.702%	13	869	-95.238%
2026-05-19	2.0100	2.0100	1.7700	1.8800	-10.048%	15	863	-94.681%
2026-05-18	2.5000	2.5000	1.9800	2.0900	-16.400%	28	863	-95.215%
2026-05-15	2.7200	2.7200	2.5000	2.5000	-20.635%	48	863	-96.000%
2026-05-14	2.8000	3.3000	2.7500	3.1500	0.000%	29	877	-96.825%
2026-05-13	3.0000	3.1500	3.0000	3.1500	-1.563%	2	887	-96.825%
2026-05-12	4.0500	4.0500	2.7600	3.2000	-14.667%	88	887	-96.875%
2026-05-11	3.5000	4.1000	3.5000	3.7500	+20.968%	40	887	-97.333%
2026-05-08	3.0500	3.1000	2.9800	3.1000	-7.463%	12	881	-96.774%
2026-05-07	3.4800	3.6200	3.2500	3.3500	-21.176%	51	878	-97.015%
2026-05-06	3.4400	4.2500	3.2900	4.2500	+42.617%	10	868	-97.647%
2026-05-05	3.4500	3.4500	2.9700	2.9800	-8.308%	95	862	-96.644%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+0.309%	7	844	-96.923%
2026-05-01	3.1500	3.2400	3.1500	3.2400	-1.220%	36	826	-96.914%
2026-04-30	2.9400	3.2800	2.9400	3.2800	+13.103%	19	826	-96.951%
2026-04-29	2.7000	2.9000	2.6300	2.9000	-4.918%	14	845	-96.552%
2026-04-28	3.2500	3.2500	3.0000	3.0500	-18.667%	5	832	-96.721%
2026-04-27	3.4500	3.7500	3.3700	3.7500	+10.294%	19	832	-97.333%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-1.449%	10	830	-97.059%
2026-04-23	4.3300	4.3500	3.4500	3.4500	-19.767%	28	830	-97.101%
2026-04-22	3.2500	4.3700	3.2500	4.3000	+38.710%	40	830	-97.674%
2026-04-21	3.3000	3.5000	3.1000	3.1000	-13.408%	25	818	-96.774%
2026-04-20	3.3500	3.6600	3.3500	3.5800	-0.556%	17	819	-97.207%
2026-04-17	3.2500	4.0000	3.2500	3.6000	+20.000%	62	818	-97.222%
2026-04-16	3.0000	3.0500	2.7500	3.0000	-6.250%	63	822	-96.667%
2026-04-15	3.0000	3.2000	2.9900	3.2000	+28.514%	5	826	-96.875%
2026-04-14	2.4900	2.4900	2.4900	2.4900	+42.286%	1	825	-95.984%
2026-04-09	1.9000	1.9000	1.7500	1.7500	-10.256%	31	825	-94.286%
2026-04-08	2.0700	2.0700	1.9500	1.9500	+8.939%	3	823	-94.872%
2026-04-07	2.1700	2.1700	1.7900	1.7900	-19.005%	6	822	-94.413%
2026-04-06	2.2300	2.2400	2.2100	2.2100	+2.791%	6	819	-95.475%
2026-04-02	2.0700	2.1500	2.0700	2.1500	-4.444%	7	817	-95.349%
2026-04-01	2.6500	2.6500	2.2500	2.2500	-2.597%	1,208	817	-95.556%
2026-03-30	2.5000	2.5000	2.2500	2.3100	-3.347%	1,230	1,225	-95.671%
2026-03-27	2.4800	2.4800	2.3900	2.3900	0.000%	7	4	-95.816%

.dark-mode .lzqbvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzqbvr{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120C14SMR Nov 20 2026 14.00 Call (SMR261120C00014000)option OPRA

SMR20261120C14
SMR Nov 20 2026 14.00 Call (SMR261120C00014000)
option OPRA