Dark

SMR20261120C16
SMR Nov 20 2026 16.00 Call (SMR261120C00016000)
option OPRA

EOD

Sep 29, 2026

0.0600-14.286%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0700	0.0600	0.0600	-14.286%	9	948	0.000%
2026-09-28	0.1000	0.1000	0.0600	0.0700	-36.364%	13	948	-14.286%
2026-09-25	0.1100	0.1100	0.1000	0.1100	0.000%	8	953	-45.455%
2026-09-24	0.1200	0.1200	0.1000	0.1100	-26.667%	5	953	-45.455%
2026-09-23	0.1100	0.1500	0.1100	0.1500	-11.765%	40	956	-60.000%
2026-09-22	0.1700	0.1700	0.1700	0.1700	+13.333%	2	994	-64.706%
2026-09-21	0.1300	0.1600	0.1300	0.1500	+25.000%	108	994	-60.000%
2026-09-18	0.1100	0.1200	0.1100	0.1200	-36.842%	31	1,058	-50.000%
2026-09-17	0.1600	0.1900	0.1600	0.1900	+58.333%	28	1,061	-68.421%
2026-09-16	0.1100	0.1500	0.1100	0.1200	-14.286%	26	1,037	-50.000%
2026-09-15	0.1600	0.1600	0.1400	0.1400	-6.667%	2	1,049	-57.143%
2026-09-14	0.1500	0.1500	0.1400	0.1500	0.000%	22	1,049	-60.000%
2026-09-11	0.3000	0.3800	0.1500	0.1500	-62.500%	31	1,063	-60.000%
2026-09-10	0.4600	0.4900	0.4000	0.4000	-33.333%	11	1,070	-85.000%
2026-09-09	0.5900	0.6000	0.5700	0.6000	-16.667%	5	1,069	-90.000%
2026-09-08	0.4000	0.7300	0.4000	0.7200	+140.000%	182	1,068	-91.667%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,111	-80.000%
2026-09-03	0.3300	0.3500	0.1900	0.3500	+12.903%	12	1,111	-82.857%
2026-09-02	0.2600	0.3100	0.2600	0.3100	+6.897%	15	1,120	-80.645%
2026-09-01	0.2300	0.3000	0.2300	0.2900	+3.571%	5	1,112	-79.310%
2026-08-31	0.3000	0.3000	0.2500	0.2800	-15.152%	68	1,115	-78.571%
2026-08-28	0.3300	0.3300	0.3300	0.3300	-8.333%	7	1,126	-81.818%
2026-08-26	0.4800	0.5100	0.3300	0.3600	-26.531%	68	1,133	-83.333%
2026-08-25	0.3100	0.4900	0.3100	0.4900	+53.125%	6	1,066	-87.755%
2026-08-24	0.2500	0.3400	0.2500	0.3200	-15.789%	20	1,065	-81.250%
2026-08-21	0.3500	0.4000	0.3500	0.3800	+40.741%	33	1,063	-84.211%
2026-08-20	0.2700	0.2700	0.2700	0.2700	-12.903%	20	1,060	-77.778%
2026-08-19	0.2800	0.3100	0.2800	0.3100	+24.000%	8	1,060	-80.645%
2026-08-18	0.2600	0.2800	0.2300	0.2500	-39.024%	73	1,059	-76.000%
2026-08-17	0.4500	0.4500	0.4100	0.4100	-6.818%	84	1,084	-85.366%
2026-08-14	0.5600	0.5600	0.4400	0.4400	-25.424%	36	1,089	-86.364%
2026-08-13	0.5300	0.5900	0.5300	0.5900	+15.686%	3	1,105	-89.831%
2026-08-12	0.5100	0.5100	0.5100	0.5100	-16.393%	14	1,106	-88.235%
2026-08-11	0.5800	0.6100	0.5700	0.6100	+10.909%	27	1,106	-90.164%
2026-08-10	0.6100	0.6100	0.5500	0.5500	-26.667%	10	1,090	-89.091%
2026-08-07	0.6500	0.7500	0.6500	0.7500	+13.636%	4	1,090	-92.000%
2026-08-06	0.6800	0.6800	0.6600	0.6600	-5.714%	10	1,089	-90.909%
2026-08-05	0.7300	0.7300	0.7000	0.7000	-9.091%	298	1,087	-91.429%
2026-08-04	0.7100	0.8100	0.7100	0.7700	+26.230%	128	859	-92.208%
2026-08-03	0.4700	0.6200	0.4700	0.6100	+12.963%	19	843	-90.164%
2026-07-31	0.5400	0.5400	0.5400	0.5400	-3.571%	8	826	-88.889%
2026-07-30	0.5000	0.5800	0.5000	0.5600	+47.368%	34	819	-89.286%
2026-07-29	0.4300	0.4500	0.3800	0.3800	-9.524%	17	790	-84.211%
2026-07-28	0.3500	0.4200	0.3500	0.4200	-16.000%	3	785	-85.714%
2026-07-27	0.5300	0.5300	0.5000	0.5000	+8.696%	3	784	-88.000%
2026-07-24	0.5000	0.5000	0.4600	0.4600	-28.125%	12	782	-86.957%
2026-07-23	0.6200	0.6600	0.5800	0.6400	+4.918%	44	782	-90.625%
2026-07-22	0.6200	0.6300	0.6000	0.6100	+1.667%	272	751	-90.164%
2026-07-21	0.6000	0.6000	0.5500	0.6000	+25.000%	5	667	-90.000%
2026-07-20	0.4600	0.4800	0.4100	0.4800	+4.348%	16	662	-87.500%
2026-07-17	0.4200	0.4800	0.4200	0.4600	+6.977%	43	648	-86.957%
2026-07-16	0.5200	0.5200	0.4300	0.4300	-21.818%	76	615	-86.047%
2026-07-15	0.6900	0.6900	0.5500	0.5500	-15.385%	8	581	-89.091%
2026-07-14	0.6400	0.6500	0.6400	0.6500	+3.175%	3	581	-90.769%
2026-07-13	0.7700	0.7700	0.6300	0.6300	-18.182%	15	578	-90.476%
2026-07-10	0.7100	0.7700	0.7100	0.7700	-10.465%	8	589	-92.208%
2026-07-09	0.7800	0.9000	0.7800	0.8600	+4.878%	14	589	-93.023%
2026-07-08	0.8200	0.8200	0.8200	0.8200	-1.205%	2	590	-92.683%
2026-07-07	0.7700	0.8400	0.7500	0.8300	-30.833%	57	588	-92.771%
2026-07-06	1.2000	1.2000	1.2000	1.2000	+9.091%	1	610	-95.000%
2026-07-02	1.3000	1.3200	1.1000	1.1000	-15.385%	29	610	-94.545%
2026-07-01	1.2800	1.3600	1.2800	1.3000	+8.333%	4	610	-95.385%
2026-06-30	1.2000	1.2100	1.2000	1.2000	-7.692%	3	608	-95.000%
2026-06-29	1.2000	1.3000	1.2000	1.3000	+8.333%	22	609	-95.385%
2026-06-26	1.2500	1.2800	1.2000	1.2000	-6.977%	9	589	-95.000%
2026-06-25	1.3800	1.3800	1.2900	1.2900	-7.857%	9	584	-95.349%
2026-06-24	1.5000	1.5000	1.4000	1.4000	-22.222%	19	577	-95.714%
2026-06-23	1.7200	1.8600	1.7200	1.8000	-18.919%	13	593	-96.667%
2026-06-22	2.0000	2.2200	2.0000	2.2200	+5.714%	26	591	-97.297%
2026-06-18	1.6600	2.1300	1.6600	2.1000	+31.250%	47	536	-97.143%
2026-06-17	1.4700	1.6000	1.4700	1.6000	-8.571%	54	536	-96.250%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-5.914%	3	536	-96.571%
2026-06-15	2.0000	2.0000	1.8000	1.8600	+24.000%	12	527	-96.774%
2026-06-12	1.6600	1.6600	1.5000	1.5000	+7.143%	14	527	-96.000%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-8.497%	1	527	-95.714%
2026-06-09	1.9500	1.9500	1.5100	1.5300	-22.335%	46	527	-96.078%
2026-06-08	1.9800	2.0300	1.9700	1.9700	+11.932%	14	545	-96.954%
2026-06-05	2.6100	2.6100	1.7600	1.7600	-34.815%	52	547	-96.591%
2026-06-04	2.7500	2.7500	2.7000	2.7000	-10.000%	40	530	-97.778%
2026-06-03	3.3500	3.3500	2.3600	3.0000	-25.558%	39	530	-98.000%
2026-06-02	3.4000	4.0300	3.2000	4.0300	+24.000%	52	521	-98.511%
2026-06-01	2.7700	3.3700	2.7400	3.2500	+12.069%	41	521	-98.154%
2026-05-29	2.6000	3.0000	2.3000	2.9000	+9.023%	26	512	-97.931%
2026-05-28	2.6200	2.7200	2.6200	2.6600	+1.527%	24	512	-97.744%
2026-05-27	2.4100	2.6200	2.3800	2.6200	-1.132%	8	497	-97.710%
2026-05-26	2.7500	2.7500	2.4900	2.6500	+23.832%	4	494	-97.736%
2026-05-22	2.1400	2.1400	2.1400	2.1400	+3.382%	1	492	-97.196%
2026-05-21	1.8500	2.0700	1.8500	2.0700	+31.847%	3	491	-97.101%
2026-05-20	1.3400	1.5700	1.3400	1.5700	+5.369%	7	491	-96.178%
2026-05-19	1.4700	1.4900	1.4400	1.4900	-15.819%	12	488	-95.973%
2026-05-18	2.1900	2.1900	1.6900	1.7700	-15.714%	23	488	-96.610%
2026-05-15	2.4300	2.4300	2.1000	2.1000	-15.323%	7	488	-97.143%
2026-05-14	2.3000	2.5300	2.3000	2.4800	-12.057%	58	479	-97.581%
2026-05-13	2.8200	2.8200	2.8200	2.8200	+11.024%	1	504	-97.872%
2026-05-12	2.4900	2.5400	2.4900	2.5400	-18.850%	2	504	-97.638%
2026-05-11	2.7500	3.1800	2.6100	3.1300	+20.385%	32	504	-98.083%
2026-05-08	2.3200	2.6000	2.3200	2.6000	-3.704%	28	489	-97.692%
2026-05-07	3.0000	3.0000	2.7000	2.7000	-19.403%	25	488	-97.778%
2026-05-06	3.2000	3.3500	3.2000	3.3500	+14.726%	7	491	-98.209%
2026-05-05	2.6500	2.9200	2.6500	2.9200	+3.915%	3	488	-97.945%
2026-05-04	2.7400	2.8100	2.7400	2.8100	+2.930%	25	489	-97.865%
2026-05-01	2.8400	2.8400	2.7300	2.7300	-1.087%	6	462	-97.802%
2026-04-30	2.7600	2.7600	2.7600	2.7600	+7.393%	20	462	-97.826%
2026-04-28	2.5700	2.5700	2.5700	2.5700	-17.097%	8	482	-97.665%
2026-04-27	2.9700	3.1000	2.9700	3.1000	+3.333%	15	490	-98.065%
2026-04-24	2.9100	3.0000	2.9100	3.0000	-4.153%	14	475	-98.000%
2026-04-23	3.9100	3.9100	3.1300	3.1300	-11.831%	53	474	-98.083%
2026-04-22	3.1500	3.5600	3.1500	3.5500	+37.597%	80	451	-98.310%
2026-04-21	2.9300	2.9300	2.5800	2.5800	-16.774%	11	380	-97.674%
2026-04-20	2.6000	3.1200	2.6000	3.1000	0.000%	151	380	-98.065%
2026-04-17	2.9800	3.4000	2.9800	3.1000	+26.016%	87	243	-98.065%
2026-04-16	2.6000	2.6000	2.4600	2.4600	-6.818%	18	205	-97.561%
2026-04-15	2.6300	2.7200	2.6300	2.6400	+46.667%	16	203	-97.727%
2026-04-14	2.1000	2.2000	1.8000	1.8000	+17.647%	201	189	-96.667%
2026-04-13	1.3900	1.5300	1.3900	1.5300	-3.165%	13	63	-96.078%
2026-04-10	1.5600	1.5800	1.5600	1.5800	+3.947%	35	62	-96.203%
2026-04-09	1.5200	1.5200	1.5200	1.5200	-5.000%	1	27	-96.053%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+3.896%	2	26	-96.250%
2026-04-07	1.5400	1.5400	1.5400	1.5400	-14.917%	6	24	-96.104%
2026-04-02	1.6800	1.8100	1.6800	1.8100	-9.500%	4	23	-96.685%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-2.439%	1	23	-97.000%
2026-03-30	2.0200	2.0500	2.0200	2.0500	+3.535%	8	23	-97.073%
2026-03-27	2.1200	2.1200	1.9800	1.9800	-13.537%	6	15	-96.970%
2026-03-26	2.2900	2.2900	2.2900	2.2900	-10.895%	13	9	-97.380%
2026-03-24	2.5700	2.5700	2.5700	2.5700	0.000%	2	14	-97.665%
2026-03-23	2.8000	2.8000	2.5700	2.5700	0.000%	15	14	-97.665%

.dark-mode .bfcZ5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfcZ5Y{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120C16SMR Nov 20 2026 16.00 Call (SMR261120C00016000)option OPRA

SMR20261120C16
SMR Nov 20 2026 16.00 Call (SMR261120C00016000)
option OPRA