Dark

SMR20270115C10
SMR Jan 15 2027 10.00 Call (SMR270115C00010000)
option OPRA

EOD

Oct 1, 2026

0.7700-9.412%(-0.0800)514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8400	0.7300	0.7700	-9.412%	514	15,113	0.000%
2026-09-30	0.7600	0.8900	0.7500	0.8500	+14.865%	287	15,014	-9.412%
2026-09-29	0.8500	0.8800	0.7400	0.7400	-9.756%	479	14,962	+4.054%
2026-09-28	0.9500	0.9600	0.8200	0.8200	-20.388%	3,075	15,060	-6.098%
2026-09-25	1.1100	1.1400	0.9600	1.0300	-5.505%	732	12,714	-25.243%
2026-09-24	1.1200	1.1300	1.0200	1.0900	-6.838%	317	12,127	-29.358%
2026-09-23	1.1700	1.2500	1.1100	1.1700	-8.594%	228	12,002	-34.188%
2026-09-22	1.2500	1.3700	1.1500	1.2800	0.000%	479	11,898	-39.844%
2026-09-21	1.1000	1.3300	1.1000	1.2800	+23.077%	476	11,698	-39.844%
2026-09-18	1.5700	1.5700	1.0100	1.0400	-34.177%	350	11,733	-25.962%
2026-09-17	1.1700	1.5800	1.1700	1.5800	+46.296%	451	11,590	-51.266%
2026-09-16	1.1600	1.1600	0.9500	1.0800	-1.818%	491	11,377	-28.704%
2026-09-15	1.1000	1.2300	1.0500	1.1000	-6.780%	293	11,137	-30.000%
2026-09-14	1.1400	1.3000	1.1000	1.1800	-3.279%	441	10,944	-34.746%
2026-09-11	1.8400	1.9900	1.2200	1.2200	-45.778%	1,110	10,923	-36.885%
2026-09-10	2.4500	2.5100	2.1500	2.2500	-13.462%	264	10,118	-65.778%
2026-09-09	2.8700	2.8700	2.6000	2.6000	-10.345%	124	10,117	-70.385%
2026-09-08	2.0900	3.0400	2.0900	2.9000	+56.757%	2,167	10,137	-73.448%
2026-09-04	1.8300	1.8500	1.7400	1.8500	-2.632%	43	9,509	-58.378%
2026-09-03	1.8100	2.1200	1.8100	1.9000	+2.703%	195	9,509	-59.474%
2026-09-02	1.6800	1.8900	1.6400	1.8500	+15.625%	122	9,530	-58.378%
2026-09-01	1.4900	1.6500	1.4500	1.6000	-2.439%	154	9,520	-51.875%
2026-08-31	1.7400	1.8000	1.6300	1.6400	-6.286%	130	9,506	-53.049%
2026-08-28	2.0300	2.0800	1.6900	1.7500	-14.634%	125	9,468	-56.000%
2026-08-27	1.9400	2.1400	1.7000	2.0500	+9.626%	302	9,463	-62.439%
2026-08-26	2.2200	2.3800	1.6900	1.8700	-13.023%	558	9,363	-58.824%
2026-08-25	1.8300	2.2100	1.7000	2.1500	+25.000%	829	9,116	-64.186%
2026-08-24	1.7600	1.8400	1.5900	1.7200	-12.245%	240	8,881	-55.233%
2026-08-21	1.8000	2.0400	1.7800	1.9600	+17.365%	274	8,738	-60.714%
2026-08-20	1.7000	1.7000	1.5300	1.6700	-9.730%	348	8,616	-53.892%
2026-08-19	1.4800	1.8500	1.4800	1.8500	+25.000%	143	8,534	-58.378%
2026-08-18	1.7200	1.8000	1.4800	1.4800	-19.126%	245	8,530	-47.973%
2026-08-17	2.0100	2.1200	1.8200	1.8300	-8.955%	259	8,426	-57.923%
2026-08-14	2.4000	2.4000	1.8800	2.0100	-16.250%	361	8,535	-61.692%
2026-08-13	2.3400	2.5500	2.1700	2.4000	+8.108%	315	8,503	-67.917%
2026-08-12	2.1800	2.3500	2.0800	2.2200	-7.500%	250	8,456	-65.315%
2026-08-11	2.1000	2.4000	2.0500	2.4000	+15.385%	107	8,282	-67.917%
2026-08-10	2.4000	2.4000	2.0800	2.0800	-13.333%	136	8,353	-62.981%
2026-08-07	2.4500	2.6000	2.2500	2.4000	+5.263%	202	8,436	-67.917%
2026-08-06	2.2100	2.6000	2.1500	2.2800	-5.000%	183	8,570	-66.228%
2026-08-05	2.4000	2.4000	2.2200	2.4000	-2.834%	606	8,648	-67.917%
2026-08-04	2.2200	2.5800	2.2200	2.4700	+13.825%	430	8,756	-68.826%
2026-08-03	2.1600	2.2500	2.0500	2.1700	+13.613%	710	8,985	-64.516%
2026-07-31	1.9700	1.9900	1.8000	1.9100	-1.036%	485	8,366	-59.686%
2026-07-30	1.6500	1.9300	1.6500	1.9300	+37.857%	173	8,339	-60.104%
2026-07-29	1.6500	1.6900	1.4000	1.4000	-20.904%	260	8,327	-45.000%
2026-07-28	1.6100	1.8500	1.5500	1.7700	-5.851%	319	8,319	-56.497%
2026-07-27	1.7700	1.9000	1.7000	1.8800	+13.939%	362	8,474	-59.043%
2026-07-24	2.0200	2.0200	1.6500	1.6500	-22.897%	350	8,498	-53.333%
2026-07-23	1.9700	2.1900	1.8600	2.1400	+9.744%	227	8,470	-64.019%
2026-07-22	2.1300	2.1600	1.9100	1.9500	-0.510%	526	8,337	-60.513%
2026-07-21	1.8000	2.1000	1.8000	1.9600	+20.245%	380	8,585	-60.714%
2026-07-20	1.6100	1.7500	1.5000	1.6300	+3.822%	166	8,272	-52.761%
2026-07-17	1.4500	1.6400	1.3100	1.5700	+4.667%	184	8,288	-50.955%
2026-07-16	1.7000	1.7300	1.4300	1.5000	-21.466%	390	8,266	-48.667%
2026-07-15	2.1700	2.3400	1.6800	1.9100	-1.546%	339	8,162	-59.686%
2026-07-14	2.0000	2.1000	1.9000	1.9400	-3.000%	124	7,902	-60.309%
2026-07-13	2.2000	2.2000	1.8800	2.0000	-16.667%	469	7,868	-61.500%
2026-07-10	2.3100	2.4000	2.2000	2.4000	+1.695%	107	7,642	-67.917%
2026-07-09	2.3500	2.5000	2.2100	2.3600	+6.787%	149	7,597	-67.373%
2026-07-08	2.3900	2.3900	2.1100	2.2100	-5.957%	175	7,660	-65.158%
2026-07-07	2.7000	2.7000	2.0500	2.3500	-14.234%	1,527	7,584	-67.234%
2026-07-06	2.9200	3.1000	2.7400	2.7400	-6.485%	227	6,450	-71.898%
2026-07-02	3.3000	3.6000	2.7800	2.9300	-7.862%	566	6,359	-73.720%
2026-07-01	3.2000	3.4000	3.1000	3.1800	+4.262%	274	6,359	-75.786%
2026-06-30	3.3000	3.3000	2.9300	3.0500	-10.294%	238	6,401	-74.754%
2026-06-29	3.4000	3.4000	3.0000	3.4000	+4.615%	242	6,261	-77.353%
2026-06-26	3.0500	3.3500	3.0500	3.2500	+4.839%	123	6,237	-76.308%
2026-06-25	3.3400	3.3500	3.0100	3.1000	-4.321%	248	6,126	-75.161%
2026-06-24	3.5000	3.8000	3.1500	3.2400	-14.737%	207	6,037	-76.235%
2026-06-23	3.8000	4.5000	3.8000	3.8000	-6.173%	51	5,951	-79.737%
2026-06-22	4.2500	4.4500	4.0500	4.0500	-8.989%	60	5,960	-80.988%
2026-06-18	3.8000	4.4500	3.6000	4.4500	+28.986%	490	6,448	-82.697%
2026-06-17	3.2000	3.7500	3.1400	3.4500	+9.524%	233	6,448	-77.681%
2026-06-16	3.7000	3.8500	3.1500	3.1500	-15.323%	404	6,448	-75.556%
2026-06-15	4.0000	4.1800	3.7100	3.7200	+11.045%	364	6,173	-79.301%
2026-06-12	3.3000	3.6000	3.2000	3.3500	+4.688%	453	6,173	-77.015%
2026-06-11	2.9000	3.2000	2.9000	3.2000	+9.215%	661	6,173	-75.938%
2026-06-10	3.4500	3.5000	2.9300	2.9300	-13.314%	393	5,651	-73.720%
2026-06-09	4.0200	4.0200	3.1000	3.3800	-14.430%	613	5,441	-77.219%
2026-06-08	4.1100	4.1500	3.9200	3.9500	+3.947%	575	5,243	-80.506%
2026-06-05	4.8400	4.8400	3.6500	3.8000	-25.490%	589	4,995	-79.737%
2026-06-04	5.0500	5.1500	4.8000	5.1000	-3.226%	316	4,805	-84.902%
2026-06-03	5.9500	5.9500	5.0500	5.2700	-20.152%	207	4,812	-85.389%
2026-06-02	5.7500	6.8800	5.6000	6.6000	+13.597%	152	4,807	-88.333%
2026-06-01	5.2800	6.0100	4.9300	5.8100	+10.667%	247	4,824	-86.747%
2026-05-29	4.8900	5.7500	4.5900	5.2500	+5.847%	288	4,799	-85.333%
2026-05-28	4.7000	5.2500	4.6800	4.9600	+2.905%	70	4,656	-84.476%
2026-05-27	4.7000	5.0700	4.5000	4.8200	-2.231%	191	4,655	-84.025%
2026-05-26	4.8700	5.2500	4.8500	4.9300	+15.187%	199	4,631	-84.381%
2026-05-22	4.2500	4.6400	4.1500	4.2800	+1.905%	131	4,710	-82.009%
2026-05-21	3.7200	4.3000	3.7200	4.2000	+16.992%	1,339	4,637	-81.667%
2026-05-20	3.3500	3.7500	3.3500	3.5900	+4.360%	97	4,637	-78.552%
2026-05-19	3.5000	3.5000	3.2000	3.4400	-7.027%	275	3,629	-77.616%
2026-05-18	4.1500	4.1500	3.5700	3.7000	-13.953%	270	3,629	-79.189%
2026-05-15	4.4500	4.5500	4.0500	4.3000	-13.131%	112	3,629	-82.093%
2026-05-14	4.7200	5.0500	4.4400	4.9500	+1.852%	151	3,334	-84.444%
2026-05-13	4.7500	5.2000	4.7500	4.8600	0.000%	180	3,308	-84.156%
2026-05-12	5.7000	5.7000	4.5000	4.8600	-17.627%	155	3,308	-84.156%
2026-05-11	5.1500	6.1500	4.8000	5.9000	+19.192%	211	3,308	-86.949%
2026-05-08	5.0000	5.0500	4.5500	4.9500	-6.604%	139	3,284	-84.444%
2026-05-07	5.6700	5.8000	5.1000	5.3000	-12.397%	149	3,341	-85.472%
2026-05-06	5.1500	6.0500	5.1500	6.0500	+26.042%	95	3,294	-87.273%
2026-05-05	4.9000	4.9000	4.6500	4.8000	-6.796%	52	3,325	-83.958%
2026-05-04	4.9700	5.3000	4.9700	5.1500	+1.980%	19	3,305	-85.049%
2026-05-01	5.2200	5.3000	4.9000	5.0500	-0.980%	73	3,297	-84.752%
2026-04-30	4.6400	5.2000	4.6100	5.1000	+16.705%	46	3,297	-84.902%
2026-04-29	4.8000	4.8000	4.2000	4.3700	-8.958%	304	3,298	-82.380%
2026-04-28	4.9600	5.0500	4.7300	4.8000	-13.978%	145	3,249	-83.958%
2026-04-27	5.1900	5.5800	5.1500	5.5800	+10.495%	67	3,210	-86.201%
2026-04-24	5.6500	5.7900	5.0000	5.0500	-8.182%	61	3,172	-84.752%
2026-04-23	6.7900	6.7900	5.3500	5.5000	-11.717%	162	3,165	-86.000%
2026-04-22	4.9000	6.2800	4.9000	6.2300	+32.272%	129	3,114	-87.640%
2026-04-21	5.4500	5.5400	4.7100	4.7100	-15.893%	113	2,991	-83.652%
2026-04-20	5.2800	5.7000	5.1000	5.6000	0.000%	258	2,991	-86.250%
2026-04-17	5.0500	6.1000	5.0500	5.6000	+19.149%	219	3,033	-86.250%
2026-04-16	4.8000	5.0000	4.2500	4.7000	-4.082%	59	3,035	-83.617%
2026-04-15	4.2100	5.1500	4.2000	4.9000	+30.667%	490	3,007	-84.286%
2026-04-14	3.8700	4.4000	3.6000	3.7500	+13.636%	297	2,743	-79.467%
2026-04-13	2.8900	3.3000	2.7600	3.3000	+8.197%	1,286	2,583	-76.667%
2026-04-10	3.3500	3.3500	3.0000	3.0500	-0.974%	393	2,963	-74.754%
2026-04-09	3.3800	3.3800	3.0800	3.0800	-9.677%	120	2,613	-75.000%
2026-04-08	3.4800	3.6400	3.3300	3.4100	+11.803%	153	2,540	-77.419%
2026-04-07	3.6500	3.8000	3.0000	3.0500	-19.098%	195	2,612	-74.754%
2026-04-06	3.7000	3.8500	3.6500	3.7700	+1.892%	57	2,474	-79.576%
2026-04-02	3.6000	3.7800	3.4000	3.7000	-3.896%	92	2,379	-79.189%
2026-04-01	4.2500	4.2500	3.7300	3.8500	-8.551%	107	2,379	-80.000%
2026-03-31	4.0000	4.2500	3.8500	4.2100	+12.267%	49	2,323	-81.710%
2026-03-30	3.9000	4.0500	3.6500	3.7500	-2.597%	111	2,303	-79.467%
2026-03-27	4.1000	4.1500	3.7500	3.8500	-11.085%	960	2,290	-80.000%
2026-03-26	4.6100	4.6100	4.3300	4.3300	-9.979%	37	2,095	-82.217%
2026-03-25	5.2500	5.2500	4.7700	4.8100	+3.888%	25	2,079	-83.992%
2026-03-24	4.6000	4.6300	4.5000	4.6300	-10.097%	10	2,074	-83.369%
2026-03-23	4.7500	5.1600	4.7500	5.1500	+9.574%	8	2,079	-85.049%
2026-03-20	5.2000	5.2100	4.7000	4.7000	-11.654%	15	2,074	-83.617%
2026-03-19	4.9500	5.3200	4.8000	5.3200	+4.314%	29	2,072	-85.526%
2026-03-18	5.5500	5.5500	5.1000	5.1000	-5.204%	26	2,051	-84.902%
2026-03-17	5.5000	5.7500	5.3800	5.3800	-10.333%	61	2,036	-85.688%
2026-03-16	5.4000	6.0000	5.0500	6.0000	+16.505%	21	2,013	-87.167%
2026-03-13	5.5000	5.6500	5.0000	5.1500	-5.157%	21	2,010	-85.049%
2026-03-12	5.2000	5.4300	5.2000	5.4300	+2.453%	7	1,999	-85.820%
2026-03-11	5.4800	5.7800	5.3000	5.3000	-5.357%	23	1,996	-85.472%
2026-03-10	5.7700	5.7700	5.5000	5.6000	-1.235%	44	1,988	-86.250%
2026-03-09	5.1000	5.6700	4.8000	5.6700	+10.097%	101	1,957	-86.420%
2026-03-06	5.3000	5.5100	5.1500	5.1500	-7.540%	52	1,921	-85.049%
2026-03-05	5.5000	5.5700	5.2500	5.5700	-3.966%	47	1,912	-86.176%
2026-03-04	6.0500	6.1500	5.8000	5.8000	-2.521%	37	1,911	-86.724%
2026-03-03	5.7000	5.9500	5.2500	5.9500	-6.299%	46	1,910	-87.059%
2026-03-02	6.4000	6.5000	6.3000	6.3500	+6.187%	15	1,884	-87.874%
2026-02-27	6.3100	6.3200	5.9800	5.9800	-8.000%	13	1,888	-87.124%
2026-02-26	6.5000	6.5500	6.1500	6.5000	+1.562%	37	1,877	-88.154%
2026-02-25	6.3500	6.7300	6.3500	6.4000	0.000%	26	1,862	-87.969%
2026-02-24	5.5000	6.4000	5.5000	6.4000	+6.667%	42	1,862	-87.969%
2026-02-23	6.5000	6.5000	5.5000	6.0000	-11.111%	206	1,864	-87.167%
2026-02-20	7.2000	7.2000	6.7500	6.7500	-8.038%	12	1,726	-88.593%
2026-02-19	7.3400	7.3400	7.3400	7.3400	+1.662%	4	1,718	-89.510%
2026-02-18	7.4500	7.4500	6.9500	7.2200	-2.432%	18	1,716	-89.335%
2026-02-17	6.7100	7.4000	6.7000	7.4000	-2.632%	15	1,708	-89.595%
2026-02-13	7.3200	7.8500	7.1600	7.6000	+5.997%	82	1,700	-89.868%
2026-02-12	9.1000	9.1000	7.1700	7.1700	-13.822%	57	1,700	-89.261%
2026-02-11	9.2500	9.2500	7.8800	8.3200	-16.800%	100	1,695	-90.745%
2026-02-10	9.9100	10.1500	9.5500	10.0000	-2.913%	20	1,601	-92.300%
2026-02-06	8.4000	10.3000	8.4000	10.3000	+32.561%	34	1,596	-92.524%
2026-02-05	8.2000	8.4000	7.7700	7.7700	-13.667%	16	1,622	-90.090%
2026-02-04	9.7500	10.0000	8.3700	9.0000	-1.424%	54	1,617	-91.444%
2026-02-03	9.9500	9.9500	9.1300	9.1300	-0.976%	8	1,645	-91.566%
2026-02-02	9.5000	9.5000	9.1500	9.2200	-10.224%	53	1,641	-91.649%
2026-01-30	11.0500	11.0500	10.0000	10.2700	-6.636%	29	1,595	-92.502%
2026-01-29	12.0000	12.0000	11.0000	11.0000	-8.333%	10	1,576	-93.000%
2026-01-28	11.5000	12.2000	11.5000	12.0000	+5.541%	27	1,568	-93.583%
2026-01-27	10.6500	11.5000	10.3000	11.3700	+5.278%	33	1,547	-93.228%
2026-01-26	12.3500	12.3500	10.8000	10.8000	-15.625%	43	1,547	-92.870%
2026-01-23	12.8000	12.8000	12.8000	12.8000	-1.538%	1	1,507	-93.984%
2026-01-22	12.9000	13.0000	12.9000	13.0000	+6.908%	6	1,507	-94.077%
2026-01-21	12.4900	12.4900	11.0000	12.1600	+6.387%	44	1,501	-93.668%
2026-01-20	12.0500	12.3500	11.4300	11.4300	-8.266%	51	1,481	-93.263%
2026-01-16	12.6000	12.7500	11.9500	12.4600	+8.821%	28	1,458	-93.820%
2026-01-15	12.0200	12.0200	11.3500	11.4500	-4.979%	21	1,458	-93.275%
2026-01-14	11.1000	12.0500	11.1000	12.0500	-0.166%	57	1,460	-93.610%
2026-01-13	11.7800	12.1000	11.7000	12.0700	-1.790%	36	1,420	-93.621%
2026-01-12	12.4000	12.7000	11.5000	12.2900	-4.729%	42	1,420	-93.735%
2026-01-09	13.7000	14.2000	12.8000	12.9000	+7.500%	141	1,390	-94.031%
2026-01-08	12.0000	12.0000	12.0000	12.0000	-0.415%	5	1,298	-93.583%
2026-01-07	12.0500	12.5000	12.0500	12.0500	+0.417%	22	1,293	-93.610%
2026-01-06	12.5000	12.9500	11.7000	12.0000	+1.266%	37	1,293	-93.583%
2026-01-05	10.1000	11.8500	10.1000	11.8500	+30.939%	37	1,294	-93.502%
2026-01-02	7.7500	9.2000	7.6000	9.0500	+24.828%	66	1,309	-91.492%
2025-12-31	7.4000	7.5000	7.2500	7.2500	-2.685%	36	1,337	-89.379%
2025-12-30	6.3500	7.6500	6.3500	7.4500	-3.247%	25	1,337	-89.664%
2025-12-29	8.0000	8.0000	7.6500	7.7000	-3.870%	15	1,350	-90.000%
2025-12-26	8.1100	8.1500	7.8000	8.0100	-10.101%	268	1,338	-90.387%
2025-12-24	8.7000	8.9100	8.4000	8.9100	+2.414%	24	1,433	-91.358%
2025-12-23	9.2000	9.2000	8.7000	8.7000	-6.952%	74	1,433	-91.149%
2025-12-22	9.8400	10.1000	9.3500	9.3500	+1.630%	16	1,365	-91.765%
2025-12-19	9.2000	10.0000	9.2000	9.2000	+1.883%	13	1,355	-91.630%
2025-12-18	9.3800	9.3800	8.8000	9.0300	+2.034%	43	1,346	-91.473%
2025-12-17	9.7500	9.7500	8.8500	8.8500	-8.763%	29	1,309	-91.299%
2025-12-16	10.3000	10.3000	9.7000	9.7000	-8.491%	15	1,287	-92.062%
2025-12-15	10.9000	10.9000	10.4000	10.6000	-4.505%	34	1,272	-92.736%
2025-12-12	12.8200	12.8200	11.1000	11.1000	-14.943%	21	1,239	-93.063%
2025-12-11	12.0000	13.1500	11.6000	13.0500	+0.539%	208	1,223	-94.100%
2025-12-10	12.5000	13.0000	12.4000	12.9800	-8.912%	27	1,020	-94.068%
2025-12-09	13.5000	14.2500	13.2700	14.2500	0.000%	15	997	-94.596%
2025-12-08	14.0500	14.2500	13.8000	14.2500	+1.423%	41	984	-94.596%
2025-12-05	14.3200	14.3200	14.0500	14.0500	-7.566%	2	966	-94.520%
2025-12-04	12.9400	15.5700	12.6500	15.2000	+20.635%	36	967	-94.934%
2025-12-03	11.3000	12.6000	10.9500	12.6000	+5.000%	89	975	-93.889%
2025-12-02	11.5000	12.0000	11.2000	12.0000	+6.667%	11	940	-93.583%
2025-12-01	12.5500	12.5500	11.0700	11.2500	-10.000%	16	933	-93.156%
2025-11-28	12.2000	12.5500	12.2000	12.5000	+8.696%	9	919	-93.840%
2025-11-25	12.1500	12.1500	11.5000	11.5000	-7.033%	4	913	-93.304%
2025-11-24	12.0000	12.5000	12.0000	12.3700	+7.565%	9	909	-93.775%
2025-11-21	11.5000	11.5000	11.3000	11.5000	-2.128%	4	902	-93.304%
2025-11-20	13.9500	13.9500	11.7500	11.7500	-16.071%	63	900	-93.447%
2025-11-19	14.0500	14.0500	14.0000	14.0000	+0.719%	69	877	-94.500%
2025-11-18	13.6300	14.7000	13.6300	13.9000	+2.206%	7	851	-94.460%
2025-11-17	14.5000	14.5000	13.5000	13.6000	-16.049%	11	844	-94.338%
2025-11-13	16.2000	16.5500	16.1000	16.2000	-12.997%	8	839	-95.247%
2025-11-12	18.6100	18.6200	18.6100	18.6200	-4.513%	5	834	-95.865%
2025-11-11	19.5000	19.5000	19.5000	19.5000	-8.019%	5	824	-96.051%
2025-11-10	23.1000	23.1000	20.5000	21.2000	+9.278%	3	824	-96.368%
2025-11-07	19.4000	19.4000	19.4000	19.4000	-22.400%	1	821	-96.031%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-16.667%	1	821	-96.920%
2025-11-04	30.0000	30.0000	30.0000	30.0000	-8.953%	2	820	-97.433%
2025-11-03	33.0500	33.0500	32.9500	32.9500	-5.857%	30	822	-97.663%
2025-10-31	35.0000	35.0000	35.0000	35.0000	-2.778%	1	822	-97.800%
2025-10-30	34.6000	36.0000	34.6000	36.0000	+2.418%	3	821	-97.861%
2025-10-29	35.0000	35.1500	34.0000	35.1500	-1.264%	10	822	-97.809%
2025-10-28	35.6000	35.6000	35.6000	35.6000	+17.492%	2	823	-97.837%
2025-10-27	30.4500	30.4500	30.3000	30.3000	+1.000%	21	826	-97.459%
2025-10-21	31.6100	31.7000	30.0000	30.0000	-14.894%	9	826	-97.433%
2025-10-20	37.0000	37.0000	35.2500	35.2500	-0.704%	5	820	-97.816%
2025-10-17	35.4400	35.5000	35.4400	35.5000	-9.554%	25	821	-97.831%
2025-10-16	39.2000	39.2500	39.2000	39.2500	-8.508%	5	831	-98.038%
2025-10-15	41.5000	42.9000	41.5000	42.9000	+16.260%	2	836	-98.205%
2025-10-14	37.2600	37.2600	36.9000	36.9000	+23.000%	5	838	-97.913%
2025-10-09	30.0000	31.2000	30.0000	30.0000	-10.847%	3	833	-97.433%
2025-10-06	32.7400	33.6500	32.7400	33.6500	+7.166%	2	832	-97.712%
2025-10-03	32.1000	32.1000	31.4000	31.4000	+4.146%	2	834	-97.548%
2025-10-02	30.1500	30.1500	30.1500	30.1500	+7.679%	3	833	-97.446%
2025-10-01	27.7000	28.0000	27.7000	28.0000	+0.719%	4	836	-97.250%
2025-09-30	27.8000	27.8000	27.8000	27.8000	-0.714%	1	834	-97.230%
2025-09-26	28.0000	28.0000	28.0000	28.0000	-5.977%	3	833	-97.250%
2025-09-25	29.7800	29.7800	29.7800	29.7800	-5.008%	1	836	-97.414%
2025-09-24	31.3500	31.5000	31.0500	31.3500	-5.000%	4	835	-97.544%
2025-09-23	33.0000	33.0000	33.0000	33.0000	-12.467%	3	836	-97.667%
2025-09-22	35.5500	37.7000	35.5500	37.7000	+4.144%	2	833	-97.958%
2025-09-19	36.0000	36.2000	36.0000	36.2000	+32.747%	3	833	-97.873%
2025-09-17	27.2700	27.2700	27.2700	27.2700	-1.942%	2	836	-97.176%
2025-09-16	28.0000	28.0000	27.8100	27.8100	-4.923%	4	838	-97.231%
2025-09-15	29.2500	29.2500	29.2500	29.2500	+12.500%	2	834	-97.368%
2025-09-11	25.8600	26.0000	25.8600	26.0000	-0.952%	2	836	-97.038%
2025-09-10	26.5000	26.8500	26.2500	26.2500	+2.941%	13	834	-97.067%
2025-09-09	25.0000	25.5000	25.0000	25.5000	+1.594%	2	825	-96.980%
2025-09-08	25.1000	25.1000	25.1000	25.1000	-4.744%	3	823	-96.932%
2025-09-05	27.8500	27.8500	26.3500	26.3500	-20.224%	2	821	-97.078%
2025-09-03	33.4500	33.4500	33.0300	33.0300	+20.109%	3	821	-97.669%
2025-09-02	27.5000	27.5000	27.5000	27.5000	+1.103%	1	824	-97.200%
2025-08-25	27.0500	27.2000	27.0500	27.2000	+13.570%	2	825	-97.169%
2025-08-20	22.0500	23.9500	21.7500	23.9500	-7.849%	5	824	-96.785%
2025-08-18	25.9900	25.9900	25.9900	25.9900	-5.833%	2	825	-97.037%
2025-08-14	29.0000	29.0000	27.6000	27.6000	-1.429%	4	823	-97.210%
2025-08-13	28.6000	28.6000	28.0000	28.0000	-11.728%	2	821	-97.250%
2025-08-08	32.0500	32.0500	31.7200	31.7200	-10.774%	2	820	-97.573%
2025-08-07	35.5500	35.5500	35.5500	35.5500	-5.251%	5	822	-97.834%
2025-08-06	36.0000	37.5200	36.0000	37.5200	+3.646%	3	824	-97.948%
2025-08-05	36.6500	37.5000	36.2000	36.2000	+4.928%	3	825	-97.873%
2025-08-01	34.5000	34.5000	34.5000	34.5000	-14.941%	4	827	-97.768%
2025-07-28	40.6000	40.6000	40.5600	40.5600	-0.588%	2	831	-98.102%
2025-07-25	40.8000	40.8000	40.8000	40.8000	+9.003%	1	831	-98.113%
2025-07-23	37.4300	37.4300	37.4300	37.4300	+9.701%	1	830	-97.943%
2025-07-22	34.1200	34.1200	34.1200	34.1200	-16.373%	1	829	-97.743%
2025-07-18	40.8000	40.8000	40.8000	40.8000	+3.161%	2	830	-98.113%
2025-07-17	39.5500	39.5500	39.5500	39.5500	+14.306%	5	832	-98.053%
2025-07-16	32.2500	34.6000	32.2500	34.6000	+7.021%	36	837	-97.775%
2025-07-14	32.3300	32.3300	32.3300	32.3300	+13.240%	5	871	-97.618%
2025-07-11	28.5500	28.5500	28.5500	28.5500	+7.533%	40	876	-97.303%
2025-07-09	26.5500	26.5500	26.5500	26.5500	-0.375%	5	846	-97.100%
2025-07-07	25.3000	26.6500	25.3000	26.6500	-2.559%	16	851	-97.111%
2025-07-03	27.3500	27.3500	27.3500	27.3500	+2.627%	1	864	-97.185%
2025-07-02	26.8500	27.2500	26.6500	26.6500	-3.442%	16	864	-97.111%
2025-07-01	28.4800	28.4800	27.6000	27.6000	-10.968%	3	858	-97.210%
2025-06-30	31.0000	31.0000	31.0000	31.0000	0.000%	8	859	-97.516%
2025-06-27	31.0000	31.0000	31.0000	31.0000	+4.377%	3	867	-97.516%
2025-06-26	29.7000	29.7000	29.7000	29.7000	-12.647%	10	870	-97.407%
2025-06-24	34.0000	34.0000	34.0000	34.0000	+17.566%	1	862	-97.735%
2025-06-23	28.8500	28.9200	28.8500	28.9200	-4.868%	2	863	-97.337%
2025-06-13	30.3000	30.4000	30.3000	30.4000	-8.709%	8	863	-97.467%
2025-06-12	33.5000	33.5000	33.2800	33.3000	+3.096%	4	867	-97.688%
2025-06-11	30.0000	32.6100	30.0000	32.3000	+24.231%	491	866	-97.616%
2025-06-10	28.5500	29.0000	26.0000	26.0000	-2.072%	9	1,076	-97.038%
2025-06-09	26.5500	26.5500	26.5500	26.5500	+19.865%	1	1,077	-97.100%
2025-06-05	22.1500	22.1500	22.1500	22.1500	-0.895%	2	1,077	-96.524%
2025-06-04	23.0000	23.0000	22.3500	22.3500	-8.214%	2	1,079	-96.555%
2025-06-03	25.2500	25.2500	24.3500	24.3500	+3.838%	2	1,079	-96.838%
2025-05-30	23.7000	24.0700	22.8500	23.4500	-5.974%	58	1,077	-96.716%
2025-05-29	25.5000	25.5000	24.9400	24.9400	-9.309%	6	1,095	-96.913%
2025-05-28	28.1000	28.1000	27.2000	27.5000	+3.774%	9	1,093	-97.200%
2025-05-27	23.2000	26.6600	23.2000	26.5000	+14.719%	4	1,092	-97.094%
2025-05-23	19.2700	23.1000	19.2700	23.1000	+32.911%	104	1,100	-96.667%
2025-05-22	14.8000	17.3800	14.8000	17.3800	+10.771%	3	1,100	-95.570%
2025-05-21	16.7500	16.7500	15.6900	15.6900	-0.318%	2	1,101	-95.092%
2025-05-19	16.2000	16.2000	15.7400	15.7400	-2.840%	2	1,103	-95.108%
2025-05-16	16.2000	16.2000	16.2000	16.2000	+1.250%	4	1,103	-95.247%
2025-05-15	15.4000	16.3500	15.4000	16.0000	+4.235%	19	1,101	-95.188%
2025-05-14	15.2000	15.3500	13.9700	15.3500	+18.533%	19	1,110	-94.984%
2025-05-13	12.9500	12.9500	12.9500	12.9500	+17.195%	1	1,106	-94.054%
2025-05-12	11.0500	11.0500	11.0500	11.0500	+6.763%	1	1,105	-93.032%
2025-05-09	10.3500	10.3500	10.3500	10.3500	+6.701%	2	1,104	-92.560%
2025-05-07	10.1600	10.1600	9.7000	9.7000	-3.000%	5	1,103	-92.062%
2025-05-06	10.1500	10.1500	10.0000	10.0000	-3.288%	4	1,102	-92.300%
2025-05-05	10.0000	10.3400	10.0000	10.3400	+6.598%	26	1,104	-92.553%
2025-04-30	9.7000	9.7000	9.7000	9.7000	-2.513%	1	1,078	-92.062%
2025-04-25	9.9500	9.9500	9.9500	9.9500	+2.577%	2	1,077	-92.261%
2025-04-24	9.6800	9.7000	9.6800	9.7000	+8.866%	4	1,076	-92.062%
2025-04-23	9.4900	9.4900	8.9000	8.9100	+5.444%	4	1,074	-91.358%
2025-04-22	8.4500	8.4500	8.4500	8.4500	+13.271%	1	1,072	-90.888%
2025-04-21	7.4500	7.4600	7.4500	7.4600	-7.901%	10	1,072	-89.678%
2025-04-17	8.1000	8.1000	8.1000	8.1000	-4.818%	4	1,058	-90.494%
2025-04-16	8.5100	8.5100	8.5100	8.5100	-3.624%	5	1,058	-90.952%
2025-04-14	8.8300	8.8300	8.8300	8.8300	-4.022%	1	1,063	-91.280%
2025-04-09	9.2000	9.2000	9.2000	9.2000	+24.324%	1	1,062	-91.630%
2025-04-08	8.3500	8.3500	7.4000	7.4000	-5.128%	12	1,062	-89.595%
2025-04-07	6.4000	8.2000	6.4000	7.8000	+22.066%	40	1,072	-90.128%
2025-04-04	7.2700	7.2700	5.8500	6.3900	-19.724%	66	1,067	-87.950%
2025-04-03	7.5500	7.9600	7.5500	7.9600	-17.938%	5	1,046	-90.327%
2025-03-27	9.6900	9.7000	9.6900	9.7000	-7.707%	14	1,042	-92.062%
2025-03-26	10.5100	10.5100	10.5100	10.5100	-12.417%	1	1,056	-92.674%
2025-03-24	12.0000	12.0000	12.0000	12.0000	+11.111%	5	1,056	-93.583%
2025-03-21	10.9500	10.9500	10.8000	10.8000	-9.244%	4	1,052	-92.870%
2025-03-19	11.1500	11.9000	11.1500	11.9000	+6.726%	10	1,052	-93.529%
2025-03-17	11.1500	11.1500	11.1500	11.1500	+23.204%	1	1,053	-93.094%
2025-03-13	8.9500	9.0500	8.9500	9.0500	-9.045%	3	1,053	-91.492%
2025-03-12	10.3000	10.3000	9.9500	9.9500	+1.015%	27	1,053	-92.261%
2025-03-11	10.3000	10.3000	9.3000	9.8500	+13.873%	27	1,076	-92.183%
2025-03-10	9.1400	9.1400	8.6500	8.6500	+14.570%	25	1,049	-91.098%
2025-03-07	8.7000	8.7000	7.5500	7.5500	-25.248%	22	1,064	-89.801%
2025-03-06	10.1000	10.1000	10.1000	10.1000	+1.000%	1	1,054	-92.376%
2025-03-05	10.0000	10.0000	10.0000	10.0000	-0.299%	10	1,054	-92.300%
2025-03-04	10.0300	10.0300	10.0300	10.0300	+12.697%	1	1,044	-92.323%
2025-03-03	11.3000	11.3000	8.9000	8.9000	-11.881%	5	1,043	-91.348%
2025-02-28	10.4000	10.5500	10.1000	10.1000	-8.597%	12	1,040	-92.376%
2025-02-27	13.1000	13.1000	11.0500	11.0500	-3.913%	3	1,038	-93.032%
2025-02-26	12.0600	12.2500	11.5000	11.5000	+7.477%	13	1,035	-93.304%
2025-02-25	10.1000	10.8000	10.0500	10.7000	-9.322%	20	1,028	-92.804%
2025-02-24	11.8000	11.8000	11.8000	11.8000	-10.266%	3	1,037	-93.475%
2025-02-21	13.1500	13.1500	13.1500	13.1500	-7.394%	4	1,034	-94.144%
2025-02-20	14.2000	14.2000	14.2000	14.2000	-1.389%	1	1,036	-94.577%
2025-02-19	14.0500	14.6000	14.0500	14.4000	-15.294%	11	1,035	-94.653%
2025-02-13	17.0000	17.0000	17.0000	17.0000	-11.550%	1	1,029	-95.471%
2025-02-12	18.3500	19.2200	18.3500	19.2200	-1.183%	22	1,029	-95.994%
2025-02-11	19.4000	19.4500	19.0000	19.4500	+2.100%	22	1,007	-96.041%
2025-02-10	19.0500	19.0500	19.0500	19.0500	+17.231%	3	1,025	-95.958%
2025-02-06	16.2500	16.2500	16.2500	16.2500	+4.233%	2	1,028	-95.262%
2025-02-04	15.6700	16.0000	15.5900	15.5900	-5.515%	23	1,030	-95.061%
2025-02-03	16.0000	16.5000	15.5000	16.5000	+1.538%	28	1,013	-95.333%
2025-01-30	16.2500	16.2500	16.2500	16.2500	+30.000%	2	1,025	-95.262%
2025-01-28	12.0000	12.5000	12.0000	12.5000	-6.716%	3	1,027	-93.840%
2025-01-27	16.6000	16.6000	13.3000	13.4000	-36.703%	519	1,028	-94.254%
2025-01-24	20.1800	21.1700	20.1800	21.1700	+2.518%	4	539	-96.363%
2025-01-23	19.0000	20.6500	19.0000	20.6500	+20.549%	12	539	-96.271%
2025-01-22	17.1300	17.1300	17.1300	17.1300	-1.834%	1	548	-95.505%
2025-01-21	17.2000	17.9500	17.2000	17.4500	+15.410%	202	549	-95.587%
2025-01-17	13.8700	15.3100	13.8700	15.1200	+5.808%	44	336	-94.907%
2025-01-16	14.2900	14.2900	14.2900	14.2900	+3.551%	10	336	-94.612%
2025-01-15	13.8000	13.8000	13.8000	13.8000	+15.000%	5	334	-94.420%
2025-01-13	11.3500	12.0000	11.3500	12.0000	+0.083%	2	330	-93.583%
2025-01-08	13.2500	13.2500	11.9900	11.9900	-25.296%	13	319	-93.578%
2025-01-06	14.9000	16.0500	14.6100	16.0500	+19.776%	20	319	-95.202%
2025-01-03	13.1500	13.4000	13.1500	13.4000	+16.017%	22	315	-94.254%

.dark-mode .bzY7YS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzY7YS{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C10SMR Jan 15 2027 10.00 Call (SMR270115C00010000)option OPRA

SMR20270115C10
SMR Jan 15 2027 10.00 Call (SMR270115C00010000)
option OPRA