Dark

SMR20261120C20
SMR Nov 20 2026 20.00 Call (SMR261120C00020000)
option OPRA

EOD

Oct 1, 2026

0.03000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0200	0.0300	0.000%	28	5,585	0.000%
2026-09-30	0.0500	0.0500	0.0300	0.0300	0.000%	133	5,573	0.000%
2026-09-29	0.0400	0.0400	0.0300	0.0300	-25.000%	133	5,444	0.000%
2026-09-28	0.0500	0.0500	0.0400	0.0400	-33.333%	31	5,358	-25.000%
2026-09-25	0.0700	0.0700	0.0500	0.0600	-25.000%	13	5,361	-50.000%
2026-09-24	0.0800	0.0800	0.0800	0.0800	0.000%	50	5,360	-62.500%
2026-09-23	0.0700	0.0800	0.0700	0.0800	-11.111%	3	5,310	-62.500%
2026-09-22	0.0900	0.0900	0.0900	0.0900	+12.500%	12	5,309	-66.667%
2026-09-21	0.0700	0.0800	0.0700	0.0800	+33.333%	35	5,309	-62.500%
2026-09-18	0.0800	0.1600	0.0500	0.0600	-25.000%	16	5,280	-50.000%
2026-09-17	0.0600	0.1000	0.0600	0.0800	+14.286%	6	5,285	-62.500%
2026-09-16	0.0800	0.0800	0.0500	0.0700	-12.500%	56	5,285	-57.143%
2026-09-15	0.0700	0.0800	0.0700	0.0800	0.000%	90	5,287	-62.500%
2026-09-14	0.0800	0.0900	0.0500	0.0800	-20.000%	78	5,336	-62.500%
2026-09-11	0.1500	0.1500	0.0800	0.1000	-47.368%	94	5,311	-70.000%
2026-09-10	0.2500	0.2500	0.1800	0.1900	-29.630%	24	5,289	-84.211%
2026-09-09	0.3200	0.3200	0.2600	0.2700	-22.857%	117	5,267	-88.889%
2026-09-08	0.1500	0.3600	0.1100	0.3500	+169.231%	429	5,174	-91.429%
2026-09-04	0.1000	0.1300	0.1000	0.1300	-13.333%	40	5,235	-76.923%
2026-09-03	0.2000	0.2000	0.0900	0.1500	-6.250%	299	5,235	-80.000%
2026-09-02	0.2100	0.2100	0.0900	0.1600	+6.667%	13	4,944	-81.250%
2026-08-31	0.1600	0.2000	0.1200	0.1500	-21.053%	1,849	4,935	-80.000%
2026-08-28	0.2100	0.2100	0.1600	0.1900	-9.524%	10	4,646	-84.211%
2026-08-27	0.2100	0.2200	0.2100	0.2100	+31.250%	562	4,643	-85.714%
2026-08-26	0.2600	0.2900	0.1600	0.1600	-27.273%	78	5,090	-81.250%
2026-08-25	0.1500	0.2300	0.1500	0.2200	+46.667%	56	5,107	-86.364%
2026-08-24	0.1500	0.1700	0.1500	0.1500	-16.667%	62	5,102	-80.000%
2026-08-21	0.1700	0.2000	0.1600	0.1800	+28.571%	36	5,092	-83.333%
2026-08-20	0.1700	0.1800	0.1300	0.1400	-12.500%	12	5,099	-78.571%
2026-08-19	0.1800	0.1800	0.1300	0.1600	+23.077%	109	5,100	-81.250%
2026-08-18	0.2000	0.2000	0.1300	0.1300	-35.000%	334	5,049	-76.923%
2026-08-17	0.2500	0.2500	0.2000	0.2000	-20.000%	44	5,029	-85.000%
2026-08-14	0.3200	0.3200	0.2400	0.2500	-21.875%	33	5,049	-88.000%
2026-08-13	0.3200	0.3400	0.3000	0.3200	0.000%	12	5,050	-90.625%
2026-08-12	0.2800	0.3200	0.2700	0.3200	-3.030%	20	5,049	-90.625%
2026-08-11	0.3200	0.3300	0.3100	0.3300	+10.000%	23	5,050	-90.909%
2026-08-10	0.3500	0.3500	0.3000	0.3000	-26.829%	29	5,040	-90.000%
2026-08-07	0.4100	0.4500	0.3800	0.4100	0.000%	211	5,042	-92.683%
2026-08-06	0.3900	0.4300	0.3900	0.4100	-4.651%	39	4,941	-92.683%
2026-08-05	0.4300	0.4500	0.4000	0.4300	-6.522%	182	4,966	-93.023%
2026-08-04	0.4000	0.4800	0.4000	0.4600	+21.053%	25	4,947	-93.478%
2026-08-03	0.2700	0.3900	0.2700	0.3800	+22.581%	8	4,955	-92.105%
2026-07-31	0.3000	0.3100	0.2900	0.3100	-6.061%	23	4,958	-90.323%
2026-07-30	0.2500	0.3400	0.2500	0.3300	+43.478%	1,672	4,957	-90.909%
2026-07-29	0.2600	0.3000	0.2300	0.2300	-17.857%	35	5,117	-86.957%
2026-07-28	0.2800	0.2800	0.2300	0.2800	-12.500%	572	5,109	-89.286%
2026-07-27	0.3200	0.3600	0.2700	0.3200	+18.519%	93	4,868	-90.625%
2026-07-24	0.3100	0.3100	0.2700	0.2700	-32.500%	1,084	4,852	-88.889%
2026-07-23	0.3000	0.4000	0.3000	0.4000	+11.111%	140	4,870	-92.500%
2026-07-22	0.4000	0.4400	0.3600	0.3600	0.000%	271	4,748	-91.667%
2026-07-21	0.3300	0.3800	0.3100	0.3600	+20.000%	836	4,929	-91.667%
2026-07-20	0.2900	0.3200	0.2500	0.3000	+3.448%	496	5,402	-90.000%
2026-07-17	0.2500	0.3200	0.2500	0.2900	0.000%	420	5,104	-89.655%
2026-07-16	0.3300	0.4000	0.2600	0.2900	-17.143%	267	4,706	-89.655%
2026-07-15	0.4300	0.4300	0.3200	0.3500	-12.500%	1,726	4,907	-91.429%
2026-07-14	0.4200	0.4200	0.3900	0.4000	+2.564%	184	3,536	-92.500%
2026-07-13	0.4500	0.4700	0.3900	0.3900	-30.357%	84	3,458	-92.308%
2026-07-10	0.5900	0.6000	0.5000	0.5600	-3.448%	111	3,436	-94.643%
2026-07-09	0.5100	0.5800	0.4900	0.5800	+18.367%	47	3,435	-94.828%
2026-07-08	0.5200	0.5300	0.4600	0.4900	-14.035%	52	3,401	-93.878%
2026-07-07	0.6500	0.6500	0.5000	0.5700	-18.571%	307	3,391	-94.737%
2026-07-06	0.7100	0.7600	0.7000	0.7000	-6.667%	110	3,227	-95.714%
2026-07-02	1.0200	1.0200	0.7200	0.7500	-14.773%	56	3,252	-96.000%
2026-07-01	0.8000	1.0000	0.8000	0.8800	+6.024%	17	3,252	-96.591%
2026-06-30	0.8600	0.8600	0.7600	0.8300	-11.702%	159	3,253	-96.386%
2026-06-29	0.9600	0.9600	0.8500	0.9400	+10.588%	36	3,164	-96.809%
2026-06-26	0.8600	0.9400	0.8500	0.8500	-1.163%	92	3,142	-96.471%
2026-06-25	0.9800	0.9800	0.8200	0.8600	-5.495%	300	3,132	-96.512%
2026-06-24	1.0200	1.2200	0.8500	0.9100	-20.870%	444	3,122	-96.703%
2026-06-23	1.1700	1.4800	1.1400	1.1500	-16.667%	260	3,094	-97.391%
2026-06-22	1.4200	1.4900	1.3000	1.3800	-8.000%	84	3,231	-97.826%
2026-06-18	1.1300	1.5200	1.1100	1.5000	+36.364%	173	3,818	-98.000%
2026-06-17	0.9700	1.1800	0.9700	1.1000	+18.280%	1,071	3,818	-97.273%
2026-06-16	1.2500	1.2500	0.9200	0.9300	-23.770%	2,233	3,818	-96.774%
2026-06-15	1.2900	1.3500	1.2200	1.2200	+14.019%	30	7,192	-97.541%
2026-06-12	0.9400	1.2100	0.9400	1.0700	-0.926%	1,918	7,192	-97.196%
2026-06-11	0.9000	1.0800	0.8900	1.0800	+17.391%	1,238	7,192	-97.222%
2026-06-10	1.0900	1.0900	0.9200	0.9200	-15.596%	3,568	5,994	-96.739%
2026-06-09	1.4100	1.4100	0.9900	1.0900	-21.014%	169	2,575	-97.248%
2026-06-08	1.5300	1.5300	1.3600	1.3800	+4.545%	59	2,494	-97.826%
2026-06-05	1.8500	1.8500	1.2000	1.3200	-29.787%	314	2,501	-97.727%
2026-06-04	2.0000	2.0600	1.8800	1.8800	-12.558%	78	2,474	-98.404%
2026-06-03	2.6800	2.8500	2.0500	2.1500	-32.390%	151	2,460	-98.605%
2026-06-02	2.2600	3.2500	2.2600	3.1800	+35.319%	436	2,443	-99.057%
2026-06-01	1.9500	2.5500	1.8700	2.3500	+17.500%	456	2,478	-98.723%
2026-05-29	1.8200	2.3000	1.6500	2.0000	+9.290%	155	2,346	-98.500%
2026-05-28	1.6500	2.0400	1.6500	1.8300	+9.581%	54	2,329	-98.361%
2026-05-27	1.8200	1.8600	1.6700	1.6700	-11.170%	214	2,313	-98.204%
2026-05-26	1.8100	2.0000	1.8000	1.8800	+16.770%	75	2,120	-98.404%
2026-05-22	1.6000	1.6300	1.5200	1.6100	+9.524%	51	2,069	-98.137%
2026-05-21	1.3000	1.5300	1.2000	1.4700	+31.250%	115	2,019	-97.959%
2026-05-20	1.0300	1.1200	1.0300	1.1200	+4.673%	36	2,019	-97.321%
2026-05-19	0.9500	1.0800	0.9500	1.0700	-8.547%	82	1,924	-97.196%
2026-05-18	1.3500	1.3500	1.1400	1.1700	-23.026%	168	1,924	-97.436%
2026-05-15	1.5300	1.5600	1.4000	1.5200	-18.717%	40	1,924	-98.026%
2026-05-14	1.6500	1.8700	1.6000	1.8700	+6.250%	6	1,901	-98.396%
2026-05-13	1.8500	2.0000	1.6300	1.7600	-5.376%	17	1,896	-98.295%
2026-05-12	2.2300	2.2900	1.5000	1.8600	-21.849%	73	1,896	-98.387%
2026-05-11	2.1200	2.5000	1.7000	2.3800	+23.316%	87	1,896	-98.739%
2026-05-08	1.7000	1.9300	1.6000	1.9300	-3.500%	66	1,794	-98.446%
2026-05-07	2.1900	2.3000	1.9300	2.0000	-21.569%	33	1,796	-98.500%
2026-05-06	1.9300	2.5500	1.6000	2.5500	+46.552%	182	1,797	-98.824%
2026-05-05	1.8000	2.0300	1.6100	1.7400	-13.000%	229	1,673	-98.276%
2026-05-04	1.9000	2.1500	1.8900	2.0000	0.000%	41	1,645	-98.500%
2026-05-01	1.7300	2.0600	1.7300	2.0000	-5.660%	26	1,636	-98.500%
2026-04-30	1.8300	2.1300	1.7700	2.1200	+26.190%	70	1,636	-98.585%
2026-04-29	1.6600	1.6900	1.5000	1.6800	-11.579%	45	1,593	-98.214%
2026-04-28	1.9800	2.0000	1.7500	1.9000	-17.391%	17	1,585	-98.421%
2026-04-27	2.2600	2.3800	2.0500	2.3000	+12.745%	311	1,585	-98.696%
2026-04-24	2.5000	2.5000	2.0000	2.0400	-10.917%	832	1,367	-98.529%
2026-04-23	2.9000	2.9600	2.2100	2.2900	-18.214%	49	640	-98.690%
2026-04-22	2.1200	2.8000	2.1200	2.8000	+52.174%	48	629	-98.929%
2026-04-21	2.3200	2.4000	1.8000	1.8400	-19.298%	92	584	-98.370%
2026-04-20	2.2100	2.3900	2.1000	2.2800	-0.437%	143	584	-98.684%
2026-04-17	2.0000	2.6300	2.0000	2.2900	+26.519%	164	562	-98.690%
2026-04-16	1.9200	1.9400	1.7700	1.8100	+4.023%	92	440	-98.343%
2026-04-15	1.5300	2.0200	1.5300	1.7400	+33.846%	63	398	-98.276%
2026-04-14	1.2000	1.5000	1.2000	1.3000	+21.495%	187	409	-97.692%
2026-04-13	0.8500	1.0700	0.8500	1.0700	+16.304%	25	317	-97.196%
2026-04-10	1.0300	1.0300	0.9200	0.9200	-8.000%	37	302	-96.739%
2026-04-09	1.0700	1.0700	1.0000	1.0000	-10.714%	9	273	-97.000%
2026-04-08	1.1400	1.1500	1.0900	1.1200	+15.464%	89	269	-97.321%
2026-04-07	1.1000	1.1000	0.9700	0.9700	-25.385%	17	199	-96.907%
2026-04-06	1.2400	1.4200	1.2400	1.3000	+4.000%	29	185	-97.692%
2026-04-02	1.2700	1.2900	1.2500	1.2500	-5.303%	11	196	-97.600%
2026-04-01	1.3600	1.4800	1.3200	1.3200	-12.000%	15	196	-97.727%
2026-03-31	1.4000	1.5500	1.4000	1.5000	+11.940%	35	204	-98.000%
2026-03-30	1.5000	1.5000	1.2800	1.3400	-17.284%	14	177	-97.761%
2026-03-26	1.7100	1.7100	1.5900	1.6200	-12.432%	41	171	-98.148%
2026-03-25	1.9000	1.9600	1.8500	1.8500	+3.352%	156	154	-98.378%
2026-03-24	1.6900	1.7900	1.6900	1.7900	-8.205%	74	98	-98.324%
2026-03-23	1.9400	2.0500	1.9300	1.9500	-5.797%	24	24	-98.462%
2026-03-20	2.0700	2.0700	2.0700	2.0700	0.000%	1	1	-98.551%

.dark-mode .qCPrRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCPrRp{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120C20SMR Nov 20 2026 20.00 Call (SMR261120C00020000)option OPRA

SMR20261120C20
SMR Nov 20 2026 20.00 Call (SMR261120C00020000)
option OPRA