Dark

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

EOD

Aug 5, 2026

2.40-2.834%(-0.07)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4000	2.4000	2.2200	2.4000	-2.834%	606	8,648	0.000%
2026-08-04	2.2200	2.5800	2.2200	2.4700	+13.825%	430	8,756	-2.834%
2026-08-03	2.1600	2.2500	2.0500	2.1700	+13.613%	710	8,985	+10.599%
2026-07-31	1.9700	1.9900	1.8000	1.9100	-1.036%	485	8,366	+25.654%
2026-07-30	1.6500	1.9300	1.6500	1.9300	+37.857%	173	8,339	+24.352%
2026-07-29	1.6500	1.6900	1.4000	1.4000	-20.904%	260	8,327	+71.429%
2026-07-28	1.6100	1.8500	1.5500	1.7700	-5.851%	319	8,319	+35.593%
2026-07-27	1.7700	1.9000	1.7000	1.8800	+13.939%	362	8,474	+27.660%
2026-07-24	2.0200	2.0200	1.6500	1.6500	-22.897%	350	8,498	+45.455%
2026-07-23	1.9700	2.1900	1.8600	2.1400	+9.744%	227	8,470	+12.150%
2026-07-22	2.1300	2.1600	1.9100	1.9500	-0.510%	526	8,337	+23.077%
2026-07-21	1.8000	2.1000	1.8000	1.9600	+20.245%	380	8,585	+22.449%
2026-07-20	1.6100	1.7500	1.5000	1.6300	+3.822%	166	8,272	+47.239%
2026-07-17	1.4500	1.6400	1.3100	1.5700	+4.667%	184	8,288	+52.866%
2026-07-16	1.7000	1.7300	1.4300	1.5000	-21.466%	390	8,266	+60.000%
2026-07-15	2.1700	2.3400	1.6800	1.9100	-1.546%	339	8,162	+25.654%
2026-07-14	2.0000	2.1000	1.9000	1.9400	-3.000%	124	7,902	+23.711%
2026-07-13	2.2000	2.2000	1.8800	2.0000	-16.667%	469	7,868	+20.000%
2026-07-10	2.3100	2.4000	2.2000	2.4000	+1.695%	107	7,642	0.000%
2026-07-09	2.3500	2.5000	2.2100	2.3600	+6.787%	149	7,597	+1.695%
2026-07-08	2.3900	2.3900	2.1100	2.2100	-5.957%	175	7,660	+8.597%
2026-07-07	2.7000	2.7000	2.0500	2.3500	-14.234%	1,527	7,584	+2.128%
2026-07-06	2.9200	3.1000	2.7400	2.7400	-6.485%	227	6,450	-12.409%
2026-07-02	3.3000	3.6000	2.7800	2.9300	-7.862%	566	6,359	-18.089%
2026-07-01	3.2000	3.4000	3.1000	3.1800	+4.262%	274	6,359	-24.528%
2026-06-30	3.3000	3.3000	2.9300	3.0500	-10.294%	238	6,401	-21.311%
2026-06-29	3.4000	3.4000	3.0000	3.4000	+4.615%	242	6,261	-29.412%
2026-06-26	3.0500	3.3500	3.0500	3.2500	+4.839%	123	6,237	-26.154%
2026-06-25	3.3400	3.3500	3.0100	3.1000	-4.321%	248	6,126	-22.581%
2026-06-24	3.5000	3.8000	3.1500	3.2400	-14.737%	207	6,037	-25.926%
2026-06-23	3.8000	4.5000	3.8000	3.8000	-6.173%	51	5,951	-36.842%
2026-06-22	4.2500	4.4500	4.0500	4.0500	-8.989%	60	5,960	-40.741%
2026-06-18	3.8000	4.4500	3.6000	4.4500	+28.986%	490	6,448	-46.067%
2026-06-17	3.2000	3.7500	3.1400	3.4500	+9.524%	233	6,448	-30.435%
2026-06-16	3.7000	3.8500	3.1500	3.1500	-15.323%	404	6,448	-23.810%
2026-06-15	4.0000	4.1800	3.7100	3.7200	+11.045%	364	6,173	-35.484%
2026-06-12	3.3000	3.6000	3.2000	3.3500	+4.688%	453	6,173	-28.358%
2026-06-11	2.9000	3.2000	2.9000	3.2000	+9.215%	661	6,173	-25.000%
2026-06-10	3.4500	3.5000	2.9300	2.9300	-13.314%	393	5,651	-18.089%
2026-06-09	4.0200	4.0200	3.1000	3.3800	-14.430%	613	5,441	-28.994%
2026-06-08	4.1100	4.1500	3.9200	3.9500	+3.947%	575	5,243	-39.241%
2026-06-05	4.8400	4.8400	3.6500	3.8000	-25.490%	589	4,995	-36.842%
2026-06-04	5.0500	5.1500	4.8000	5.1000	-3.226%	316	4,805	-52.941%
2026-06-03	5.9500	5.9500	5.0500	5.2700	-20.152%	207	4,812	-54.459%
2026-06-02	5.7500	6.8800	5.6000	6.6000	+13.597%	152	4,807	-63.636%
2026-06-01	5.2800	6.0100	4.9300	5.8100	+10.667%	247	4,824	-58.692%
2026-05-29	4.8900	5.7500	4.5900	5.2500	+5.847%	288	4,799	-54.286%
2026-05-28	4.7000	5.2500	4.6800	4.9600	+2.905%	70	4,656	-51.613%
2026-05-27	4.7000	5.0700	4.5000	4.8200	-2.231%	191	4,655	-50.207%
2026-05-26	4.8700	5.2500	4.8500	4.9300	+15.187%	199	4,631	-51.318%
2026-05-22	4.2500	4.6400	4.1500	4.2800	+1.905%	131	4,710	-43.925%
2026-05-21	3.7200	4.3000	3.7200	4.2000	+16.992%	1,339	4,637	-42.857%
2026-05-20	3.3500	3.7500	3.3500	3.5900	+4.360%	97	4,637	-33.148%
2026-05-19	3.5000	3.5000	3.2000	3.4400	-7.027%	275	3,629	-30.233%
2026-05-18	4.1500	4.1500	3.5700	3.7000	-13.953%	270	3,629	-35.135%
2026-05-15	4.4500	4.5500	4.0500	4.3000	-13.131%	112	3,629	-44.186%
2026-05-14	4.7200	5.0500	4.4400	4.9500	+1.852%	151	3,334	-51.515%
2026-05-13	4.7500	5.2000	4.7500	4.8600	0.000%	180	3,308	-50.617%
2026-05-12	5.7000	5.7000	4.5000	4.8600	-17.627%	155	3,308	-50.617%
2026-05-11	5.1500	6.1500	4.8000	5.9000	+19.192%	211	3,308	-59.322%
2026-05-08	5.0000	5.0500	4.5500	4.9500	-6.604%	139	3,284	-51.515%
2026-05-07	5.6700	5.8000	5.1000	5.3000	-12.397%	149	3,341	-54.717%
2026-05-06	5.1500	6.0500	5.1500	6.0500	+26.042%	95	3,294	-60.331%
2026-05-05	4.9000	4.9000	4.6500	4.8000	-6.796%	52	3,325	-50.000%
2026-05-04	4.9700	5.3000	4.9700	5.1500	+1.980%	19	3,305	-53.398%
2026-05-01	5.2200	5.3000	4.9000	5.0500	-0.980%	73	3,297	-52.475%
2026-04-30	4.6400	5.2000	4.6100	5.1000	+16.705%	46	3,297	-52.941%
2026-04-29	4.8000	4.8000	4.2000	4.3700	-8.958%	304	3,298	-45.080%
2026-04-28	4.9600	5.0500	4.7300	4.8000	-13.978%	145	3,249	-50.000%
2026-04-27	5.1900	5.5800	5.1500	5.5800	+10.495%	67	3,210	-56.989%
2026-04-24	5.6500	5.7900	5.0000	5.0500	-8.182%	61	3,172	-52.475%
2026-04-23	6.7900	6.7900	5.3500	5.5000	-11.717%	162	3,165	-56.364%
2026-04-22	4.9000	6.2800	4.9000	6.2300	+32.272%	129	3,114	-61.477%
2026-04-21	5.4500	5.5400	4.7100	4.7100	-15.893%	113	2,991	-49.045%
2026-04-20	5.2800	5.7000	5.1000	5.6000	0.000%	258	2,991	-57.143%
2026-04-17	5.0500	6.1000	5.0500	5.6000	+19.149%	219	3,033	-57.143%
2026-04-16	4.8000	5.0000	4.2500	4.7000	-4.082%	59	3,035	-48.936%
2026-04-15	4.2100	5.1500	4.2000	4.9000	+30.667%	490	3,007	-51.020%
2026-04-14	3.8700	4.4000	3.6000	3.7500	+13.636%	297	2,743	-36.000%
2026-04-13	2.8900	3.3000	2.7600	3.3000	+8.197%	1,286	2,583	-27.273%
2026-04-10	3.3500	3.3500	3.0000	3.0500	-0.974%	393	2,963	-21.311%
2026-04-09	3.3800	3.3800	3.0800	3.0800	-9.677%	120	2,613	-22.078%
2026-04-08	3.4800	3.6400	3.3300	3.4100	+11.803%	153	2,540	-29.619%
2026-04-07	3.6500	3.8000	3.0000	3.0500	-19.098%	195	2,612	-21.311%
2026-04-06	3.7000	3.8500	3.6500	3.7700	+1.892%	57	2,474	-36.340%
2026-04-02	3.6000	3.7800	3.4000	3.7000	-3.896%	92	2,379	-35.135%
2026-04-01	4.2500	4.2500	3.7300	3.8500	-8.551%	107	2,379	-37.662%
2026-03-31	4.0000	4.2500	3.8500	4.2100	+12.267%	49	2,323	-42.993%
2026-03-30	3.9000	4.0500	3.6500	3.7500	-2.597%	111	2,303	-36.000%
2026-03-27	4.1000	4.1500	3.7500	3.8500	-11.085%	960	2,290	-37.662%
2026-03-26	4.6100	4.6100	4.3300	4.3300	-9.979%	37	2,095	-44.573%
2026-03-25	5.2500	5.2500	4.7700	4.8100	+3.888%	25	2,079	-50.104%
2026-03-24	4.6000	4.6300	4.5000	4.6300	-10.097%	10	2,074	-48.164%
2026-03-23	4.7500	5.1600	4.7500	5.1500	+9.574%	8	2,079	-53.398%
2026-03-20	5.2000	5.2100	4.7000	4.7000	-11.654%	15	2,074	-48.936%
2026-03-19	4.9500	5.3200	4.8000	5.3200	+4.314%	29	2,072	-54.887%
2026-03-18	5.5500	5.5500	5.1000	5.1000	-5.204%	26	2,051	-52.941%
2026-03-17	5.5000	5.7500	5.3800	5.3800	-10.333%	61	2,036	-55.390%
2026-03-16	5.4000	6.0000	5.0500	6.0000	+16.505%	21	2,013	-60.000%
2026-03-13	5.5000	5.6500	5.0000	5.1500	-5.157%	21	2,010	-53.398%
2026-03-12	5.2000	5.4300	5.2000	5.4300	+2.453%	7	1,999	-55.801%
2026-03-11	5.4800	5.7800	5.3000	5.3000	-5.357%	23	1,996	-54.717%
2026-03-10	5.7700	5.7700	5.5000	5.6000	-1.235%	44	1,988	-57.143%
2026-03-09	5.1000	5.6700	4.8000	5.6700	+10.097%	101	1,957	-57.672%
2026-03-06	5.3000	5.5100	5.1500	5.1500	-7.540%	52	1,921	-53.398%
2026-03-05	5.5000	5.5700	5.2500	5.5700	-3.966%	47	1,912	-56.912%
2026-03-04	6.0500	6.1500	5.8000	5.8000	-2.521%	37	1,911	-58.621%
2026-03-03	5.7000	5.9500	5.2500	5.9500	-6.299%	46	1,910	-59.664%
2026-03-02	6.4000	6.5000	6.3000	6.3500	+6.187%	15	1,884	-62.205%
2026-02-27	6.3100	6.3200	5.9800	5.9800	-8.000%	13	1,888	-59.866%
2026-02-26	6.5000	6.5500	6.1500	6.5000	+1.562%	37	1,877	-63.077%
2026-02-25	6.3500	6.7300	6.3500	6.4000	0.000%	26	1,862	-62.500%
2026-02-24	5.5000	6.4000	5.5000	6.4000	+6.667%	42	1,862	-62.500%
2026-02-23	6.5000	6.5000	5.5000	6.0000	-11.111%	206	1,864	-60.000%
2026-02-20	7.2000	7.2000	6.7500	6.7500	-8.038%	12	1,726	-64.444%
2026-02-19	7.3400	7.3400	7.3400	7.3400	+1.662%	4	1,718	-67.302%
2026-02-18	7.4500	7.4500	6.9500	7.2200	-2.432%	18	1,716	-66.759%
2026-02-17	6.7100	7.4000	6.7000	7.4000	-2.632%	15	1,708	-67.568%
2026-02-13	7.3200	7.8500	7.1600	7.6000	+5.997%	82	1,700	-68.421%
2026-02-12	9.1000	9.1000	7.1700	7.1700	-13.822%	57	1,700	-66.527%
2026-02-11	9.2500	9.2500	7.8800	8.3200	-16.800%	100	1,695	-71.154%
2026-02-10	9.9100	10.1500	9.5500	10.0000	-2.913%	20	1,601	-76.000%
2026-02-06	8.4000	10.3000	8.4000	10.3000	+32.561%	34	1,596	-76.699%
2026-02-05	8.2000	8.4000	7.7700	7.7700	-13.667%	16	1,622	-69.112%
2026-02-04	9.7500	10.0000	8.3700	9.0000	-1.424%	54	1,617	-73.333%
2026-02-03	9.9500	9.9500	9.1300	9.1300	-0.976%	8	1,645	-73.713%
2026-02-02	9.5000	9.5000	9.1500	9.2200	-10.224%	53	1,641	-73.970%
2026-01-30	11.0500	11.0500	10.0000	10.2700	-6.636%	29	1,595	-76.631%
2026-01-29	12.0000	12.0000	11.0000	11.0000	-8.333%	10	1,576	-78.182%
2026-01-28	11.5000	12.2000	11.5000	12.0000	+5.541%	27	1,568	-80.000%
2026-01-27	10.6500	11.5000	10.3000	11.3700	+5.278%	33	1,547	-78.892%
2026-01-26	12.3500	12.3500	10.8000	10.8000	-15.625%	43	1,547	-77.778%
2026-01-23	12.8000	12.8000	12.8000	12.8000	-1.538%	1	1,507	-81.250%
2026-01-22	12.9000	13.0000	12.9000	13.0000	+6.908%	6	1,507	-81.538%
2026-01-21	12.4900	12.4900	11.0000	12.1600	+6.387%	44	1,501	-80.263%
2026-01-20	12.0500	12.3500	11.4300	11.4300	-8.266%	51	1,481	-79.003%
2026-01-16	12.6000	12.7500	11.9500	12.4600	+8.821%	28	1,458	-80.738%
2026-01-15	12.0200	12.0200	11.3500	11.4500	-4.979%	21	1,458	-79.039%
2026-01-14	11.1000	12.0500	11.1000	12.0500	-0.166%	57	1,460	-80.083%
2026-01-13	11.7800	12.1000	11.7000	12.0700	-1.790%	36	1,420	-80.116%
2026-01-12	12.4000	12.7000	11.5000	12.2900	-4.729%	42	1,420	-80.472%
2026-01-09	13.7000	14.2000	12.8000	12.9000	+7.500%	141	1,390	-81.395%
2026-01-08	12.0000	12.0000	12.0000	12.0000	-0.415%	5	1,298	-80.000%
2026-01-07	12.0500	12.5000	12.0500	12.0500	+0.417%	22	1,293	-80.083%
2026-01-06	12.5000	12.9500	11.7000	12.0000	+1.266%	37	1,293	-80.000%
2026-01-05	10.1000	11.8500	10.1000	11.8500	+30.939%	37	1,294	-79.747%
2026-01-02	7.7500	9.2000	7.6000	9.0500	+24.828%	66	1,309	-73.481%
2025-12-31	7.4000	7.5000	7.2500	7.2500	-2.685%	36	1,337	-66.897%
2025-12-30	6.3500	7.6500	6.3500	7.4500	-3.247%	25	1,337	-67.785%
2025-12-29	8.0000	8.0000	7.6500	7.7000	-3.870%	15	1,350	-68.831%
2025-12-26	8.1100	8.1500	7.8000	8.0100	-10.101%	268	1,338	-70.037%
2025-12-24	8.7000	8.9100	8.4000	8.9100	+2.414%	24	1,433	-73.064%
2025-12-23	9.2000	9.2000	8.7000	8.7000	-6.952%	74	1,433	-72.414%
2025-12-22	9.8400	10.1000	9.3500	9.3500	+1.630%	16	1,365	-74.332%
2025-12-19	9.2000	10.0000	9.2000	9.2000	+1.883%	13	1,355	-73.913%
2025-12-18	9.3800	9.3800	8.8000	9.0300	+2.034%	43	1,346	-73.422%
2025-12-17	9.7500	9.7500	8.8500	8.8500	-8.763%	29	1,309	-72.881%
2025-12-16	10.3000	10.3000	9.7000	9.7000	-8.491%	15	1,287	-75.258%
2025-12-15	10.9000	10.9000	10.4000	10.6000	-4.505%	34	1,272	-77.358%
2025-12-12	12.8200	12.8200	11.1000	11.1000	-14.943%	21	1,239	-78.378%
2025-12-11	12.0000	13.1500	11.6000	13.0500	+0.539%	208	1,223	-81.609%
2025-12-10	12.5000	13.0000	12.4000	12.9800	-8.912%	27	1,020	-81.510%
2025-12-09	13.5000	14.2500	13.2700	14.2500	0.000%	15	997	-83.158%
2025-12-08	14.0500	14.2500	13.8000	14.2500	+1.423%	41	984	-83.158%
2025-12-05	14.3200	14.3200	14.0500	14.0500	-7.566%	2	966	-82.918%
2025-12-04	12.9400	15.5700	12.6500	15.2000	+20.635%	36	967	-84.211%
2025-12-03	11.3000	12.6000	10.9500	12.6000	+5.000%	89	975	-80.952%
2025-12-02	11.5000	12.0000	11.2000	12.0000	+6.667%	11	940	-80.000%
2025-12-01	12.5500	12.5500	11.0700	11.2500	-10.000%	16	933	-78.667%
2025-11-28	12.2000	12.5500	12.2000	12.5000	+8.696%	9	919	-80.800%
2025-11-25	12.1500	12.1500	11.5000	11.5000	-7.033%	4	913	-79.130%
2025-11-24	12.0000	12.5000	12.0000	12.3700	+7.565%	9	909	-80.598%
2025-11-21	11.5000	11.5000	11.3000	11.5000	-2.128%	4	902	-79.130%
2025-11-20	13.9500	13.9500	11.7500	11.7500	-16.071%	63	900	-79.574%
2025-11-19	14.0500	14.0500	14.0000	14.0000	+0.719%	69	877	-82.857%
2025-11-18	13.6300	14.7000	13.6300	13.9000	+2.206%	7	851	-82.734%
2025-11-17	14.5000	14.5000	13.5000	13.6000	-16.049%	11	844	-82.353%
2025-11-13	16.2000	16.5500	16.1000	16.2000	-12.997%	8	839	-85.185%
2025-11-12	18.6100	18.6200	18.6100	18.6200	-4.513%	5	834	-87.111%
2025-11-11	19.5000	19.5000	19.5000	19.5000	-8.019%	5	824	-87.692%
2025-11-10	23.1000	23.1000	20.5000	21.2000	+9.278%	3	824	-88.679%
2025-11-07	19.4000	19.4000	19.4000	19.4000	-22.400%	1	821	-87.629%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-16.667%	1	821	-90.400%
2025-11-04	30.0000	30.0000	30.0000	30.0000	-8.953%	2	820	-92.000%
2025-11-03	33.0500	33.0500	32.9500	32.9500	-5.857%	30	822	-92.716%
2025-10-31	35.0000	35.0000	35.0000	35.0000	-2.778%	1	822	-93.143%
2025-10-30	34.6000	36.0000	34.6000	36.0000	+2.418%	3	821	-93.333%
2025-10-29	35.0000	35.1500	34.0000	35.1500	-1.264%	10	822	-93.172%
2025-10-28	35.6000	35.6000	35.6000	35.6000	+17.492%	2	823	-93.258%
2025-10-27	30.4500	30.4500	30.3000	30.3000	+1.000%	21	826	-92.079%
2025-10-21	31.6100	31.7000	30.0000	30.0000	-14.894%	9	826	-92.000%
2025-10-20	37.0000	37.0000	35.2500	35.2500	-0.704%	5	820	-93.191%
2025-10-17	35.4400	35.5000	35.4400	35.5000	-9.554%	25	821	-93.239%
2025-10-16	39.2000	39.2500	39.2000	39.2500	-8.508%	5	831	-93.885%
2025-10-15	41.5000	42.9000	41.5000	42.9000	+16.260%	2	836	-94.406%
2025-10-14	37.2600	37.2600	36.9000	36.9000	+23.000%	5	838	-93.496%
2025-10-09	30.0000	31.2000	30.0000	30.0000	-10.847%	3	833	-92.000%
2025-10-06	32.7400	33.6500	32.7400	33.6500	+7.166%	2	832	-92.868%
2025-10-03	32.1000	32.1000	31.4000	31.4000	+4.146%	2	834	-92.357%
2025-10-02	30.1500	30.1500	30.1500	30.1500	+7.679%	3	833	-92.040%
2025-10-01	27.7000	28.0000	27.7000	28.0000	+0.719%	4	836	-91.429%
2025-09-30	27.8000	27.8000	27.8000	27.8000	-0.714%	1	834	-91.367%
2025-09-26	28.0000	28.0000	28.0000	28.0000	-5.977%	3	833	-91.429%
2025-09-25	29.7800	29.7800	29.7800	29.7800	-5.008%	1	836	-91.941%
2025-09-24	31.3500	31.5000	31.0500	31.3500	-5.000%	4	835	-92.344%
2025-09-23	33.0000	33.0000	33.0000	33.0000	-12.467%	3	836	-92.727%
2025-09-22	35.5500	37.7000	35.5500	37.7000	+4.144%	2	833	-93.634%
2025-09-19	36.0000	36.2000	36.0000	36.2000	+32.747%	3	833	-93.370%
2025-09-17	27.2700	27.2700	27.2700	27.2700	-1.942%	2	836	-91.199%
2025-09-16	28.0000	28.0000	27.8100	27.8100	-4.923%	4	838	-91.370%
2025-09-15	29.2500	29.2500	29.2500	29.2500	+12.500%	2	834	-91.795%
2025-09-11	25.8600	26.0000	25.8600	26.0000	-0.952%	2	836	-90.769%
2025-09-10	26.5000	26.8500	26.2500	26.2500	+2.941%	13	834	-90.857%
2025-09-09	25.0000	25.5000	25.0000	25.5000	+1.594%	2	825	-90.588%
2025-09-08	25.1000	25.1000	25.1000	25.1000	-4.744%	3	823	-90.438%
2025-09-05	27.8500	27.8500	26.3500	26.3500	-20.224%	2	821	-90.892%
2025-09-03	33.4500	33.4500	33.0300	33.0300	+20.109%	3	821	-92.734%
2025-09-02	27.5000	27.5000	27.5000	27.5000	+1.103%	1	824	-91.273%
2025-08-25	27.0500	27.2000	27.0500	27.2000	+13.570%	2	825	-91.176%
2025-08-20	22.0500	23.9500	21.7500	23.9500	-7.849%	5	824	-89.979%
2025-08-18	25.9900	25.9900	25.9900	25.9900	-5.833%	2	825	-90.766%
2025-08-14	29.0000	29.0000	27.6000	27.6000	-1.429%	4	823	-91.304%
2025-08-13	28.6000	28.6000	28.0000	28.0000	-11.728%	2	821	-91.429%
2025-08-08	32.0500	32.0500	31.7200	31.7200	-10.774%	2	820	-92.434%
2025-08-07	35.5500	35.5500	35.5500	35.5500	-5.251%	5	822	-93.249%
2025-08-06	36.0000	37.5200	36.0000	37.5200	+3.646%	3	824	-93.603%
2025-08-05	36.6500	37.5000	36.2000	36.2000	+4.928%	3	825	-93.370%
2025-08-01	34.5000	34.5000	34.5000	34.5000	-14.941%	4	827	-93.043%
2025-07-28	40.6000	40.6000	40.5600	40.5600	-0.588%	2	831	-94.083%
2025-07-25	40.8000	40.8000	40.8000	40.8000	+9.003%	1	831	-94.118%
2025-07-23	37.4300	37.4300	37.4300	37.4300	+9.701%	1	830	-93.588%
2025-07-22	34.1200	34.1200	34.1200	34.1200	-16.373%	1	829	-92.966%
2025-07-18	40.8000	40.8000	40.8000	40.8000	+3.161%	2	830	-94.118%
2025-07-17	39.5500	39.5500	39.5500	39.5500	+14.306%	5	832	-93.932%
2025-07-16	32.2500	34.6000	32.2500	34.6000	+7.021%	36	837	-93.064%
2025-07-14	32.3300	32.3300	32.3300	32.3300	+13.240%	5	871	-92.577%
2025-07-11	28.5500	28.5500	28.5500	28.5500	+7.533%	40	876	-91.594%
2025-07-09	26.5500	26.5500	26.5500	26.5500	-0.375%	5	846	-90.960%
2025-07-07	25.3000	26.6500	25.3000	26.6500	-2.559%	16	851	-90.994%
2025-07-03	27.3500	27.3500	27.3500	27.3500	+2.627%	1	864	-91.225%
2025-07-02	26.8500	27.2500	26.6500	26.6500	-3.442%	16	864	-90.994%
2025-07-01	28.4800	28.4800	27.6000	27.6000	-10.968%	3	858	-91.304%
2025-06-30	31.0000	31.0000	31.0000	31.0000	0.000%	8	859	-92.258%
2025-06-27	31.0000	31.0000	31.0000	31.0000	+4.377%	3	867	-92.258%
2025-06-26	29.7000	29.7000	29.7000	29.7000	-12.647%	10	870	-91.919%
2025-06-24	34.0000	34.0000	34.0000	34.0000	+17.566%	1	862	-92.941%
2025-06-23	28.8500	28.9200	28.8500	28.9200	-4.868%	2	863	-91.701%
2025-06-13	30.3000	30.4000	30.3000	30.4000	-8.709%	8	863	-92.105%
2025-06-12	33.5000	33.5000	33.2800	33.3000	+3.096%	4	867	-92.793%
2025-06-11	30.0000	32.6100	30.0000	32.3000	+24.231%	491	866	-92.570%
2025-06-10	28.5500	29.0000	26.0000	26.0000	-2.072%	9	1,076	-90.769%
2025-06-09	26.5500	26.5500	26.5500	26.5500	+19.865%	1	1,077	-90.960%
2025-06-05	22.1500	22.1500	22.1500	22.1500	-0.895%	2	1,077	-89.165%
2025-06-04	23.0000	23.0000	22.3500	22.3500	-8.214%	2	1,079	-89.262%
2025-06-03	25.2500	25.2500	24.3500	24.3500	+3.838%	2	1,079	-90.144%
2025-05-30	23.7000	24.0700	22.8500	23.4500	-5.974%	58	1,077	-89.765%
2025-05-29	25.5000	25.5000	24.9400	24.9400	-9.309%	6	1,095	-90.377%
2025-05-28	28.1000	28.1000	27.2000	27.5000	+3.774%	9	1,093	-91.273%
2025-05-27	23.2000	26.6600	23.2000	26.5000	+14.719%	4	1,092	-90.943%
2025-05-23	19.2700	23.1000	19.2700	23.1000	+32.911%	104	1,100	-89.610%
2025-05-22	14.8000	17.3800	14.8000	17.3800	+10.771%	3	1,100	-86.191%
2025-05-21	16.7500	16.7500	15.6900	15.6900	-0.318%	2	1,101	-84.704%
2025-05-19	16.2000	16.2000	15.7400	15.7400	-2.840%	2	1,103	-84.752%
2025-05-16	16.2000	16.2000	16.2000	16.2000	+1.250%	4	1,103	-85.185%
2025-05-15	15.4000	16.3500	15.4000	16.0000	+4.235%	19	1,101	-85.000%
2025-05-14	15.2000	15.3500	13.9700	15.3500	+18.533%	19	1,110	-84.365%
2025-05-13	12.9500	12.9500	12.9500	12.9500	+17.195%	1	1,106	-81.467%
2025-05-12	11.0500	11.0500	11.0500	11.0500	+6.763%	1	1,105	-78.281%
2025-05-09	10.3500	10.3500	10.3500	10.3500	+6.701%	2	1,104	-76.812%
2025-05-07	10.1600	10.1600	9.7000	9.7000	-3.000%	5	1,103	-75.258%
2025-05-06	10.1500	10.1500	10.0000	10.0000	-3.288%	4	1,102	-76.000%
2025-05-05	10.0000	10.3400	10.0000	10.3400	+6.598%	26	1,104	-76.789%
2025-04-30	9.7000	9.7000	9.7000	9.7000	-2.513%	1	1,078	-75.258%
2025-04-25	9.9500	9.9500	9.9500	9.9500	+2.577%	2	1,077	-75.879%
2025-04-24	9.6800	9.7000	9.6800	9.7000	+8.866%	4	1,076	-75.258%
2025-04-23	9.4900	9.4900	8.9000	8.9100	+5.444%	4	1,074	-73.064%
2025-04-22	8.4500	8.4500	8.4500	8.4500	+13.271%	1	1,072	-71.598%
2025-04-21	7.4500	7.4600	7.4500	7.4600	-7.901%	10	1,072	-67.828%
2025-04-17	8.1000	8.1000	8.1000	8.1000	-4.818%	4	1,058	-70.370%
2025-04-16	8.5100	8.5100	8.5100	8.5100	-3.624%	5	1,058	-71.798%
2025-04-14	8.8300	8.8300	8.8300	8.8300	-4.022%	1	1,063	-72.820%
2025-04-09	9.2000	9.2000	9.2000	9.2000	+24.324%	1	1,062	-73.913%
2025-04-08	8.3500	8.3500	7.4000	7.4000	-5.128%	12	1,062	-67.568%
2025-04-07	6.4000	8.2000	6.4000	7.8000	+22.066%	40	1,072	-69.231%
2025-04-04	7.2700	7.2700	5.8500	6.3900	-19.724%	66	1,067	-62.441%
2025-04-03	7.5500	7.9600	7.5500	7.9600	-17.938%	5	1,046	-69.849%
2025-03-27	9.6900	9.7000	9.6900	9.7000	-7.707%	14	1,042	-75.258%
2025-03-26	10.5100	10.5100	10.5100	10.5100	-12.417%	1	1,056	-77.165%
2025-03-24	12.0000	12.0000	12.0000	12.0000	+11.111%	5	1,056	-80.000%
2025-03-21	10.9500	10.9500	10.8000	10.8000	-9.244%	4	1,052	-77.778%
2025-03-19	11.1500	11.9000	11.1500	11.9000	+6.726%	10	1,052	-79.832%
2025-03-17	11.1500	11.1500	11.1500	11.1500	+23.204%	1	1,053	-78.475%
2025-03-13	8.9500	9.0500	8.9500	9.0500	-9.045%	3	1,053	-73.481%
2025-03-12	10.3000	10.3000	9.9500	9.9500	+1.015%	27	1,053	-75.879%
2025-03-11	10.3000	10.3000	9.3000	9.8500	+13.873%	27	1,076	-75.635%
2025-03-10	9.1400	9.1400	8.6500	8.6500	+14.570%	25	1,049	-72.254%
2025-03-07	8.7000	8.7000	7.5500	7.5500	-25.248%	22	1,064	-68.212%
2025-03-06	10.1000	10.1000	10.1000	10.1000	+1.000%	1	1,054	-76.238%
2025-03-05	10.0000	10.0000	10.0000	10.0000	-0.299%	10	1,054	-76.000%
2025-03-04	10.0300	10.0300	10.0300	10.0300	+12.697%	1	1,044	-76.072%
2025-03-03	11.3000	11.3000	8.9000	8.9000	-11.881%	5	1,043	-73.034%
2025-02-28	10.4000	10.5500	10.1000	10.1000	-8.597%	12	1,040	-76.238%
2025-02-27	13.1000	13.1000	11.0500	11.0500	-3.913%	3	1,038	-78.281%
2025-02-26	12.0600	12.2500	11.5000	11.5000	+7.477%	13	1,035	-79.130%
2025-02-25	10.1000	10.8000	10.0500	10.7000	-9.322%	20	1,028	-77.570%
2025-02-24	11.8000	11.8000	11.8000	11.8000	-10.266%	3	1,037	-79.661%
2025-02-21	13.1500	13.1500	13.1500	13.1500	-7.394%	4	1,034	-81.749%
2025-02-20	14.2000	14.2000	14.2000	14.2000	-1.389%	1	1,036	-83.099%
2025-02-19	14.0500	14.6000	14.0500	14.4000	-15.294%	11	1,035	-83.333%
2025-02-13	17.0000	17.0000	17.0000	17.0000	-11.550%	1	1,029	-85.882%
2025-02-12	18.3500	19.2200	18.3500	19.2200	-1.183%	22	1,029	-87.513%
2025-02-11	19.4000	19.4500	19.0000	19.4500	+2.100%	22	1,007	-87.661%
2025-02-10	19.0500	19.0500	19.0500	19.0500	+17.231%	3	1,025	-87.402%
2025-02-06	16.2500	16.2500	16.2500	16.2500	+4.233%	2	1,028	-85.231%
2025-02-04	15.6700	16.0000	15.5900	15.5900	-5.515%	23	1,030	-84.606%
2025-02-03	16.0000	16.5000	15.5000	16.5000	+1.538%	28	1,013	-85.455%
2025-01-30	16.2500	16.2500	16.2500	16.2500	+30.000%	2	1,025	-85.231%
2025-01-28	12.0000	12.5000	12.0000	12.5000	-6.716%	3	1,027	-80.800%
2025-01-27	16.6000	16.6000	13.3000	13.4000	-36.703%	519	1,028	-82.090%
2025-01-24	20.1800	21.1700	20.1800	21.1700	+2.518%	4	539	-88.663%
2025-01-23	19.0000	20.6500	19.0000	20.6500	+20.549%	12	539	-88.378%
2025-01-22	17.1300	17.1300	17.1300	17.1300	-1.834%	1	548	-85.989%
2025-01-21	17.2000	17.9500	17.2000	17.4500	+15.410%	202	549	-86.246%
2025-01-17	13.8700	15.3100	13.8700	15.1200	+5.808%	44	336	-84.127%
2025-01-16	14.2900	14.2900	14.2900	14.2900	+3.551%	10	336	-83.205%
2025-01-15	13.8000	13.8000	13.8000	13.8000	+15.000%	5	334	-82.609%
2025-01-13	11.3500	12.0000	11.3500	12.0000	+0.083%	2	330	-80.000%
2025-01-08	13.2500	13.2500	11.9900	11.9900	-25.296%	13	319	-79.983%
2025-01-06	14.9000	16.0500	14.6100	16.0500	+19.776%	20	319	-85.047%
2025-01-03	13.1500	13.4000	13.1500	13.4000	+16.017%	22	315	-82.090%
2025-01-02	11.5500	11.5500	11.5500	11.5500	+7.944%	3	304	-79.221%
2024-12-31	11.0000	11.0000	10.7000	10.7000	-7.997%	5	298	-77.570%
2024-12-30	10.8200	11.6300	10.8200	11.6300	-9.141%	10	298	-79.364%
2024-12-27	12.8400	12.8400	12.8000	12.8000	-11.724%	4	296	-81.250%
2024-12-26	14.5000	14.5000	14.5000	14.5000	+12.490%	1	295	-83.448%
2024-12-20	12.8900	12.8900	12.8900	12.8900	+6.091%	1	294	-81.381%
2024-12-19	12.0000	12.1500	12.0000	12.1500	-14.437%	4	293	-80.247%
2024-12-16	14.2500	14.2500	14.2000	14.2000	-5.333%	8	284	-83.099%
2024-12-12	15.9500	15.9500	15.0000	15.0000	+0.671%	9	284	-84.000%
2024-12-11	14.9000	14.9000	14.9000	14.9000	-8.701%	2	275	-83.893%
2024-12-09	16.3200	16.3200	16.3200	16.3200	-1.568%	4	278	-85.294%
2024-12-06	16.4600	16.5800	16.4600	16.5800	+8.650%	4	282	-85.525%
2024-12-05	15.8000	15.8000	15.2600	15.2600	-32.178%	6	282	-84.273%
2024-12-02	22.5000	22.5000	22.5000	22.5000	+1.810%	1	286	-89.333%
2024-11-29	22.3000	22.3000	22.1000	22.1000	+18.435%	4	287	-89.140%
2024-11-27	19.1000	19.1000	18.6600	18.6600	+0.377%	7	291	-87.138%
2024-11-26	21.0000	21.0000	18.5000	18.5900	-8.333%	34	291	-87.090%
2024-11-25	20.2800	20.2800	20.2800	20.2800	-10.661%	1	310	-88.166%
2024-11-22	20.6500	22.7000	20.6500	22.7000	+20.745%	12	310	-89.427%
2024-11-21	18.6700	18.8000	18.6700	18.8000	+4.444%	15	293	-87.234%
2024-11-20	19.0000	19.0000	18.0000	18.0000	-5.263%	2	293	-86.667%
2024-11-19	19.0000	19.0000	19.0000	19.0000	+21.795%	1	293	-87.368%
2024-11-15	15.3800	16.0000	15.3000	15.6000	-2.500%	48	293	-84.615%
2024-11-14	17.0300	17.3700	16.0000	16.0000	-0.621%	8	300	-85.000%
2024-11-12	16.1000	16.1000	16.1000	16.1000	+0.625%	3	301	-85.093%
2024-11-11	14.0000	16.0000	14.0000	16.0000	+9.589%	13	304	-85.000%
2024-11-08	15.3600	17.5000	14.6000	14.6000	+0.690%	16	315	-83.562%
2024-11-07	14.6000	14.6000	14.4000	14.5000	+7.011%	21	315	-83.448%
2024-11-06	13.5500	13.5500	13.5500	13.5500	+20.444%	1	294	-82.288%
2024-11-05	10.7400	11.3500	10.7000	11.2500	+12.500%	20	293	-78.667%
2024-11-04	11.0000	11.0000	10.0000	10.0000	-15.254%	4	297	-76.000%
2024-11-01	12.8000	12.8000	11.6000	11.8000	0.000%	22	298	-79.661%
2024-10-31	12.0000	12.1500	11.8000	11.8000	-8.385%	4	289	-79.661%
2024-10-30	13.9000	13.9000	12.8800	12.8800	-0.923%	7	285	-81.366%
2024-10-29	13.0000	13.0000	13.0000	13.0000	-11.864%	1	278	-81.538%
2024-10-28	13.3600	14.7500	12.9000	14.7500	+25.000%	10	277	-83.729%
2024-10-25	11.4500	11.8000	11.0900	11.8000	+8.257%	14	270	-79.661%
2024-10-24	10.9000	10.9000	10.9000	10.9000	+22.060%	2	264	-77.982%
2024-10-23	8.9300	8.9300	8.9300	8.9300	-12.451%	2	264	-73.124%
2024-10-22	10.2000	10.2000	10.2000	10.2000	-7.273%	2	266	-76.471%

.dark-mode .yPKf35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yPKf35{ 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