Dark

SMR20261120C18
SMR Nov 20 2026 18.00 Call (SMR261120C00018000)
option OPRA

EOD

Oct 1, 2026

0.0400-69.231%(-0.0900)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0400	0.0400	-69.231%	147	1,409	0.000%
2026-09-30	0.1300	0.1300	0.1300	0.1300	+160.000%	2	1,409	-69.231%
2026-09-28	0.0400	0.0500	0.0400	0.0500	-37.500%	23	1,409	-20.000%
2026-09-24	0.0800	0.0800	0.0800	0.0800	-20.000%	6	1,422	-50.000%
2026-09-22	0.1200	0.1200	0.1000	0.1000	+11.111%	17	1,422	-60.000%
2026-09-21	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,422	-55.556%
2026-09-18	0.1400	0.1400	0.0800	0.0800	-42.857%	90	1,422	-50.000%
2026-09-17	0.0900	0.1400	0.0900	0.1400	+40.000%	13	1,422	-71.429%
2026-09-16	0.1700	0.1700	0.0700	0.1000	+11.111%	42	1,411	-60.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	-10.000%	11	1,411	-55.556%
2026-09-14	0.1000	0.1000	0.0800	0.1000	-16.667%	32	1,416	-60.000%
2026-09-11	0.2000	0.2000	0.1200	0.1200	-53.846%	85	1,420	-66.667%
2026-09-10	0.3400	0.3400	0.2600	0.2600	-35.000%	5	1,443	-84.615%
2026-09-09	0.3800	0.4000	0.3800	0.4000	-20.000%	11	1,444	-90.000%
2026-09-08	0.4200	0.5000	0.4200	0.5000	+117.391%	267	1,444	-92.000%
2026-09-03	0.1100	0.2300	0.1100	0.2300	+15.000%	7	1,611	-82.609%
2026-09-02	0.1900	0.2000	0.1800	0.2000	+5.263%	11	1,607	-80.000%
2026-09-01	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,612	-78.947%
2026-08-31	0.1500	0.2800	0.1500	0.2000	-20.000%	609	1,612	-80.000%
2026-08-28	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,197	-84.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-16.667%	7	1,196	-84.000%
2026-08-26	0.3300	0.3300	0.2000	0.3000	-9.091%	67	1,197	-86.667%
2026-08-25	0.2200	0.3400	0.1600	0.3300	+50.000%	82	1,205	-87.879%
2026-08-24	0.2500	0.2500	0.2000	0.2200	-18.519%	159	1,201	-81.818%
2026-08-21	0.2200	0.2700	0.2200	0.2700	+42.105%	9	1,172	-85.185%
2026-08-20	0.2000	0.2000	0.1900	0.1900	-17.391%	314	1,170	-78.947%
2026-08-19	0.2000	0.2300	0.2000	0.2300	+35.294%	11	1,029	-82.609%
2026-08-18	0.2000	0.2000	0.1700	0.1700	-39.286%	11	1,030	-76.471%
2026-08-17	0.3400	0.3400	0.2800	0.2800	-22.222%	13	1,032	-85.714%
2026-08-14	0.3700	0.3700	0.3600	0.3600	-10.000%	2	1,041	-88.889%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-4.762%	19	1,040	-90.000%
2026-08-12	0.4300	0.4300	0.3700	0.4200	-2.326%	173	1,040	-90.476%
2026-08-11	0.4000	0.4500	0.4000	0.4300	+13.158%	36	1,015	-90.698%
2026-08-10	0.5100	0.5100	0.3800	0.3800	-35.593%	31	987	-89.474%
2026-08-07	0.5100	0.5900	0.5100	0.5900	+9.259%	53	997	-93.220%
2026-08-06	0.5500	0.5500	0.5200	0.5400	+1.887%	148	987	-92.593%
2026-08-05	0.5200	0.5300	0.5200	0.5300	-3.636%	24	966	-92.453%
2026-08-04	0.5300	0.5500	0.5000	0.5500	+14.583%	62	942	-92.727%
2026-08-03	0.4500	0.4800	0.4500	0.4800	+26.316%	33	966	-91.667%
2026-07-31	0.4500	0.5000	0.3600	0.3800	-9.524%	70	935	-89.474%
2026-07-30	0.4000	0.4300	0.3700	0.4200	+31.250%	33	915	-90.476%
2026-07-29	0.3200	0.3200	0.3200	0.3200	-5.882%	10	909	-87.500%
2026-07-28	0.3400	0.3400	0.3400	0.3400	-30.612%	2	899	-88.235%
2026-07-23	0.4700	0.4900	0.4700	0.4900	+2.083%	41	898	-91.837%
2026-07-22	0.4800	0.4800	0.4800	0.4800	+6.667%	10	919	-91.667%
2026-07-21	0.4500	0.4500	0.4500	0.4500	+40.625%	24	909	-91.111%
2026-07-20	0.3800	0.3800	0.3200	0.3200	-15.789%	5	890	-87.500%
2026-07-17	0.3200	0.4000	0.3200	0.3800	+8.571%	29	889	-89.474%
2026-07-16	0.4200	0.4200	0.3500	0.3500	-36.364%	9	884	-88.571%
2026-07-15	0.5500	0.5500	0.5500	0.5500	+10.000%	4	889	-92.727%
2026-07-14	0.5000	0.5000	0.4800	0.5000	0.000%	18	885	-92.000%
2026-07-13	0.5800	0.5800	0.4000	0.5000	-19.355%	108	869	-92.000%
2026-07-10	0.6500	0.7000	0.6200	0.6200	-7.463%	6	866	-93.548%
2026-07-09	0.5800	0.7100	0.5600	0.6700	+11.667%	75	871	-94.030%
2026-07-08	0.6400	0.6400	0.5700	0.6000	-7.692%	107	800	-93.333%
2026-07-07	0.6700	0.6700	0.6400	0.6500	-23.529%	43	703	-93.846%
2026-07-06	0.8900	0.9500	0.8500	0.8500	-4.494%	13	741	-95.294%
2026-07-02	0.8900	0.9000	0.8900	0.8900	-21.930%	23	756	-95.506%
2026-07-01	1.1400	1.1400	1.1400	1.1400	+20.000%	30	756	-96.491%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-5.000%	1	756	-95.789%
2026-06-26	1.0300	1.0300	1.0000	1.0000	-9.910%	2	756	-96.000%
2026-06-25	1.0400	1.1100	1.0100	1.1100	+4.717%	3	755	-96.396%
2026-06-24	1.0600	1.0600	1.0600	1.0600	-23.741%	1	756	-96.226%
2026-06-23	1.5500	1.5500	1.3900	1.3900	-20.571%	3	756	-97.122%
2026-06-22	1.7500	1.7500	1.6500	1.7500	+6.061%	37	755	-97.714%
2026-06-18	1.4000	1.6700	1.3100	1.6500	+29.921%	116	606	-97.576%
2026-06-17	1.2700	1.2700	1.2700	1.2700	+10.435%	1	606	-96.850%
2026-06-16	1.1200	1.1500	1.1200	1.1500	-21.233%	42	606	-96.522%
2026-06-15	1.4200	1.5000	1.4200	1.4600	+14.063%	76	494	-97.260%
2026-06-12	1.3200	1.4500	1.2800	1.2800	+17.431%	8	494	-96.875%
2026-06-11	1.0800	1.1300	1.0800	1.0900	-6.838%	109	494	-96.330%
2026-06-10	1.1700	1.1700	1.1700	1.1700	-5.645%	3	387	-96.581%
2026-06-09	1.3900	1.3900	1.2200	1.2400	-24.848%	35	390	-96.774%
2026-06-08	1.7000	1.7300	1.6100	1.6500	+10.000%	52	390	-97.576%
2026-06-05	1.7000	1.7000	1.5000	1.5000	-31.818%	26	410	-97.333%
2026-06-04	2.2000	2.2000	2.2000	2.2000	-9.836%	3	412	-98.182%
2026-06-03	3.1500	3.1500	2.4400	2.4400	-30.682%	99	412	-98.361%
2026-06-02	2.7500	3.5200	2.7500	3.5200	+30.855%	25	417	-98.864%
2026-06-01	2.2500	2.9000	2.2500	2.6900	+3.462%	37	423	-98.513%
2026-05-29	2.1000	2.6000	2.1000	2.6000	+20.930%	109	416	-98.462%
2026-05-28	2.2500	2.3100	2.1500	2.1500	+2.381%	48	413	-98.140%
2026-05-27	1.9700	2.1000	1.9700	2.1000	-1.408%	8	396	-98.095%
2026-05-26	2.1300	2.1300	2.1300	2.1300	+10.363%	20	393	-98.122%
2026-05-22	1.9000	1.9300	1.9000	1.9300	+37.857%	2	373	-97.927%
2026-05-20	1.4400	1.4400	1.4000	1.4000	+15.702%	19	372	-97.143%
2026-05-19	1.2100	1.2100	1.2100	1.2100	-10.370%	1	372	-96.694%
2026-05-18	1.6400	1.6400	1.3400	1.3500	-25.000%	22	372	-97.037%
2026-05-15	1.9300	1.9500	1.8000	1.8000	-3.226%	8	372	-97.778%
2026-05-14	1.9000	2.0000	1.8600	1.8600	-15.068%	7	380	-97.849%
2026-05-13	2.1900	2.1900	2.1900	2.1900	+1.860%	1	380	-98.174%
2026-05-12	2.5200	2.5200	2.1500	2.1500	-23.214%	11	380	-98.140%
2026-05-11	2.0300	2.8000	2.0300	2.8000	+26.697%	36	380	-98.571%
2026-05-08	2.1100	2.2100	2.1100	2.2100	-22.456%	32	362	-98.190%
2026-05-06	1.9600	2.8500	1.9600	2.8500	+42.500%	90	351	-98.596%
2026-05-05	2.2100	2.2100	2.0000	2.0000	-14.530%	8	307	-98.000%
2026-05-04	2.2800	2.4700	2.2800	2.3400	-5.263%	29	302	-98.291%
2026-04-30	2.1900	2.4800	2.1900	2.4700	+23.500%	63	288	-98.381%
2026-04-29	2.1000	2.1000	1.8800	2.0000	-4.762%	20	286	-98.000%
2026-04-28	2.3800	2.3800	2.1000	2.1000	-21.933%	10	282	-98.095%
2026-04-27	2.6500	2.6900	2.6300	2.6900	+13.502%	3	281	-98.513%
2026-04-24	2.3700	2.3700	2.3700	2.3700	-21.000%	10	279	-98.312%
2026-04-23	2.8800	3.0000	2.8800	3.0000	-7.692%	5	279	-98.667%
2026-04-22	2.4500	3.2500	2.4500	3.2500	+23.106%	66	276	-98.769%
2026-04-20	2.4000	2.6400	2.4000	2.6400	+1.931%	24	294	-98.485%
2026-04-17	2.5500	2.8300	2.4400	2.5900	+23.333%	68	280	-98.456%
2026-04-16	2.3100	2.3500	2.0500	2.1000	-3.226%	116	239	-98.095%
2026-04-15	1.7800	2.2000	1.7800	2.1700	+49.655%	166	229	-98.157%
2026-04-14	1.8400	1.8400	1.4500	1.4500	+39.423%	26	254	-97.241%
2026-04-13	1.0400	1.0400	1.0400	1.0400	-8.772%	1	249	-96.154%
2026-04-10	1.2000	1.2000	1.1100	1.1400	-2.564%	52	248	-96.491%
2026-04-09	1.2700	1.3200	1.1700	1.1700	-10.000%	44	202	-96.581%
2026-04-08	1.2800	1.3700	1.2500	1.3000	-1.515%	22	169	-96.923%
2026-04-07	1.2400	1.3200	1.2300	1.3200	-15.385%	61	159	-96.970%
2026-04-06	1.5600	1.5600	1.5600	1.5600	+1.299%	1	99	-97.436%
2026-04-01	1.5400	1.5400	1.5400	1.5400	-11.494%	1	98	-97.403%
2026-03-30	1.7400	1.7400	1.7400	1.7400	-5.946%	6	97	-97.701%
2026-03-26	1.9300	1.9300	1.8500	1.8500	-13.953%	13	102	-97.838%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-1.376%	1	89	-98.140%
2026-03-23	2.3000	2.3000	2.1800	2.1800	-3.540%	8	88	-98.165%
2026-03-20	2.3800	2.5600	2.2600	2.2600	0.000%	81	80	-98.230%

.dark-mode .k4J2rW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k4J2rW{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120C18SMR Nov 20 2026 18.00 Call (SMR261120C00018000)option OPRA

SMR20261120C18
SMR Nov 20 2026 18.00 Call (SMR261120C00018000)
option OPRA