Dark

SMR20270115C11
SMR Jan 15 2027 11.00 Call (SMR270115C00011000)
option OPRA

EOD

Oct 1, 2026

0.5900-3.279%(-0.0200)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6100	0.6500	0.5800	0.5900	-3.279%	145	4,971	0.000%
2026-09-30	0.6000	0.8000	0.6000	0.6100	+5.172%	116	4,889	-3.279%
2026-09-29	0.6800	0.6900	0.5800	0.5800	-10.769%	159	4,801	+1.724%
2026-09-28	0.8000	0.8000	0.6400	0.6500	-20.732%	92	4,702	-9.231%
2026-09-25	0.8900	0.8900	0.7700	0.8200	-5.747%	78	4,671	-28.049%
2026-09-24	0.8500	0.8800	0.8100	0.8700	-5.435%	214	4,656	-32.184%
2026-09-23	0.9300	1.0000	0.8800	0.9200	-13.208%	183	4,479	-35.870%
2026-09-22	0.8900	1.1000	0.8900	1.0600	+6.000%	478	4,495	-44.340%
2026-09-21	1.0300	1.0600	0.9500	1.0000	+21.951%	245	4,364	-41.000%
2026-09-18	1.1400	1.1400	0.8000	0.8200	-32.231%	260	4,285	-28.049%
2026-09-17	0.9700	1.2100	0.9500	1.2100	+44.048%	279	4,236	-51.240%
2026-09-16	0.8500	0.8500	0.7700	0.8400	-9.677%	36	4,256	-29.762%
2026-09-15	0.9400	0.9500	0.8000	0.9300	-2.105%	58	4,237	-36.559%
2026-09-14	0.9600	1.0600	0.9000	0.9500	-11.215%	204	4,232	-37.895%
2026-09-11	1.5000	1.5000	1.0600	1.0700	-42.162%	279	4,177	-44.860%
2026-09-10	2.0400	2.1400	1.8000	1.8500	-15.909%	190	4,151	-68.108%
2026-09-09	2.4400	2.5000	2.2000	2.2000	-14.063%	163	4,051	-73.182%
2026-09-08	1.6800	2.5600	1.6800	2.5600	+79.021%	536	3,939	-76.953%
2026-09-04	1.5000	1.5400	1.4000	1.4300	-5.921%	272	3,608	-58.741%
2026-09-03	1.7000	1.7100	1.5100	1.5200	0.000%	132	3,608	-61.184%
2026-09-02	1.4300	1.5400	1.3400	1.5200	+15.152%	38	3,605	-61.184%
2026-09-01	1.2200	1.3500	1.2000	1.3200	-0.752%	83	3,580	-55.303%
2026-08-31	1.5000	1.5000	1.3300	1.3300	-10.135%	113	3,614	-55.639%
2026-08-28	1.6000	1.6800	1.4700	1.4800	-12.941%	10	3,565	-60.135%
2026-08-27	1.5000	1.7600	1.5000	1.7000	+12.583%	42	3,563	-65.294%
2026-08-26	1.8000	2.0000	1.4400	1.5100	-17.486%	254	3,567	-60.927%
2026-08-25	1.5300	1.8800	1.4200	1.8300	+24.490%	96	3,449	-67.760%
2026-08-24	1.3700	1.5100	1.3700	1.4700	-8.696%	21	3,387	-59.864%
2026-08-21	1.5100	1.7000	1.5100	1.6100	+15.827%	53	3,386	-63.354%
2026-08-20	1.4000	1.4000	1.2700	1.3900	-7.333%	625	3,368	-57.554%
2026-08-19	1.1900	1.5000	1.1900	1.5000	+22.951%	45	3,387	-60.667%
2026-08-18	1.4200	1.4200	1.2200	1.2200	-21.290%	366	3,393	-51.639%
2026-08-17	1.7000	1.7000	1.5500	1.5500	-4.321%	40	3,400	-61.935%
2026-08-14	1.9500	1.9500	1.6200	1.6200	-22.857%	44	3,399	-63.580%
2026-08-13	1.9200	2.1200	1.8300	2.1000	+5.528%	128	3,407	-71.905%
2026-08-12	1.8300	1.9900	1.7800	1.9900	-2.927%	208	3,389	-70.352%
2026-08-11	1.8800	2.0500	1.7900	2.0500	+15.819%	98	3,468	-71.220%
2026-08-10	1.7700	1.7800	1.7700	1.7700	-18.433%	10	3,422	-66.667%
2026-08-07	2.1500	2.1900	2.0500	2.1700	+11.282%	23	3,423	-72.811%
2026-08-06	2.0600	2.2600	1.8900	1.9500	-4.412%	181	3,415	-69.744%
2026-08-05	2.0200	2.0600	2.0200	2.0400	-5.116%	16	3,593	-71.078%
2026-08-04	2.1100	2.3000	2.0200	2.1500	+14.362%	64	3,604	-72.558%
2026-08-03	1.6400	1.9000	1.6400	1.8800	+20.513%	39	3,555	-68.617%
2026-07-31	1.5600	1.5600	1.5600	1.5600	-7.143%	40	3,589	-62.179%
2026-07-30	1.3500	1.6800	1.3500	1.6800	+40.000%	190	3,629	-64.881%
2026-07-29	1.5100	1.5100	1.2000	1.2000	-22.581%	454	3,593	-50.833%
2026-07-28	1.0400	1.5500	1.0400	1.5500	+1.307%	13	3,547	-61.935%
2026-07-27	1.4700	1.5300	1.4100	1.5300	-17.297%	8	3,551	-61.438%
2026-07-23	1.8600	1.8600	1.5500	1.8500	+9.467%	5	3,557	-68.108%
2026-07-22	1.8100	1.8100	1.6900	1.6900	+1.807%	10	3,556	-65.089%
2026-07-21	1.6500	1.7500	1.6500	1.6600	+18.571%	7	3,557	-64.458%
2026-07-20	1.3000	1.4000	1.1900	1.4000	+1.449%	5	3,558	-57.857%
2026-07-17	1.2200	1.4000	1.2000	1.3800	+6.977%	186	3,558	-57.246%
2026-07-16	1.3500	1.4100	1.2600	1.2900	-15.132%	73	3,559	-54.264%
2026-07-15	1.6200	1.8000	1.5200	1.5200	-10.588%	45	3,578	-61.184%
2026-07-14	1.6700	1.7500	1.6600	1.7000	+1.796%	47	3,576	-65.294%
2026-07-13	1.9400	1.9400	1.6700	1.6700	-16.500%	5	3,575	-64.671%
2026-07-10	2.0000	2.0000	2.0000	2.0000	-5.660%	1	3,574	-70.500%
2026-07-09	1.9500	2.1200	1.9100	2.1200	+9.278%	22	3,574	-72.170%
2026-07-08	2.0000	2.0000	1.8500	1.9400	-2.020%	51	3,573	-69.588%
2026-07-07	2.3300	2.3300	1.9700	1.9800	-19.512%	36	3,612	-70.202%
2026-07-06	2.7500	2.7500	2.4300	2.4600	-2.767%	60	3,593	-76.016%
2026-07-02	3.0000	3.1100	2.4100	2.5300	-8.333%	53	3,556	-76.680%
2026-07-01	3.1000	3.1000	2.7600	2.7600	+8.661%	31	3,556	-78.623%
2026-06-30	2.8500	2.8500	2.5400	2.5400	-15.333%	82	3,534	-76.772%
2026-06-29	3.0000	3.0000	2.6500	3.0000	+9.890%	17	3,612	-80.333%
2026-06-26	3.0000	3.0000	2.7300	2.7300	-0.727%	12	3,607	-78.388%
2026-06-25	2.9000	3.0500	2.7000	2.7500	-6.780%	153	3,615	-78.545%
2026-06-24	3.2500	3.2500	2.8700	2.9500	-10.606%	241	3,711	-80.000%
2026-06-23	3.2000	4.1000	3.2000	3.3000	-12.000%	9	3,484	-82.121%
2026-06-22	4.0000	4.1000	3.7500	3.7500	-7.635%	51	3,488	-84.267%
2026-06-18	3.3000	4.1500	3.2000	4.0600	+26.875%	1,273	2,426	-85.468%
2026-06-17	3.0000	3.4500	3.0000	3.2000	+11.888%	102	2,426	-81.563%
2026-06-16	3.3500	3.5500	2.8600	2.8600	-15.882%	102	2,426	-79.371%
2026-06-15	3.7000	3.8000	3.4000	3.4000	+8.626%	201	2,329	-82.647%
2026-06-12	2.9000	3.3000	2.9000	3.1300	+9.825%	24	2,329	-81.150%
2026-06-11	2.6000	2.8500	2.6000	2.8500	+9.615%	6	2,329	-79.298%
2026-06-10	3.0600	3.1900	2.6000	2.6000	-16.129%	91	2,326	-77.308%
2026-06-09	3.6000	3.6000	2.8900	3.1000	-13.889%	133	2,308	-80.968%
2026-06-08	3.7500	3.7900	3.6000	3.6000	+2.273%	160	2,217	-83.611%
2026-06-05	4.2700	4.2700	3.3900	3.5200	-24.464%	134	2,131	-83.239%
2026-06-04	4.6000	4.7500	4.5500	4.6600	-6.800%	105	2,018	-87.339%
2026-06-03	5.3000	5.3000	4.6000	5.0000	-20.635%	48	1,917	-88.200%
2026-06-02	5.1500	6.4000	5.1500	6.3000	+12.701%	61	1,893	-90.635%
2026-06-01	4.7500	5.5900	4.7500	5.5900	+15.258%	30	1,938	-89.445%
2026-05-29	4.3500	5.2000	4.2000	4.8500	+2.105%	36	1,927	-87.835%
2026-05-28	4.2700	4.8000	4.2700	4.7500	+6.742%	13	1,940	-87.579%
2026-05-27	4.4500	4.4500	4.4500	4.4500	-1.549%	2	1,939	-86.742%
2026-05-26	4.7800	4.7800	4.4000	4.5200	+15.306%	22	1,943	-86.947%
2026-05-22	4.0100	4.1500	3.8000	3.9200	+0.513%	23	1,941	-84.949%
2026-05-21	3.2500	3.9000	3.2500	3.9000	+18.182%	713	1,957	-84.872%
2026-05-20	3.0500	3.5000	3.0500	3.3000	+7.492%	432	1,957	-82.121%
2026-05-19	3.1500	3.1500	2.9500	3.0700	-6.970%	16	1,790	-80.782%
2026-05-18	3.8000	3.8500	3.2500	3.3000	-16.456%	1,663	1,790	-82.121%
2026-05-15	4.1000	4.1000	3.9200	3.9500	-11.236%	37	1,790	-85.063%
2026-05-14	4.2100	4.6400	4.2100	4.4500	-2.198%	27	108	-86.742%
2026-05-13	4.4200	4.7400	4.4200	4.5500	+6.557%	5	114	-87.033%
2026-05-12	5.2000	5.2000	4.2000	4.2700	-23.750%	17	114	-86.183%
2026-05-11	4.5000	5.6000	4.5000	5.6000	+29.630%	19	114	-89.464%
2026-05-08	4.5000	4.5000	4.1000	4.3200	-10.000%	9	110	-86.343%
2026-05-07	5.0400	5.2000	4.8000	4.8000	-10.280%	33	101	-87.708%
2026-05-06	4.8200	5.3500	4.8200	5.3500	+21.315%	14	82	-88.972%
2026-05-05	4.6200	4.6200	4.2500	4.4100	-7.547%	13	87	-86.621%
2026-05-04	4.7500	4.7700	4.7500	4.7700	+2.581%	5	80	-87.631%
2026-05-01	4.6500	4.6500	4.6500	4.6500	-4.124%	5	77	-87.312%
2026-04-30	4.3800	4.8500	4.3500	4.8500	+18.293%	8	77	-87.835%
2026-04-29	4.5500	4.5500	3.9300	4.1000	-8.889%	44	72	-85.610%
2026-04-28	4.6500	4.8500	4.4100	4.5000	-10.000%	23	41	-86.889%
2026-04-27	4.6000	5.0000	4.6000	5.0000	+4.167%	5	32	-88.200%
2026-04-24	4.7000	4.8000	4.7000	4.8000	-7.692%	6	37	-87.708%
2026-04-23	5.5900	5.5900	4.9000	5.2000	+1.961%	7	31	-88.654%
2026-04-22	5.0200	5.1000	4.8700	5.1000	+17.241%	4	26	-88.431%
2026-04-21	4.7000	4.7000	4.3500	4.3500	-14.706%	9	25	-86.437%
2026-04-20	5.1000	5.1000	5.1000	5.1000	-7.273%	2	25	-88.431%
2026-04-17	4.8500	5.5000	4.8500	5.5000	+23.596%	3	23	-89.273%
2026-04-16	4.9000	4.9000	4.0200	4.4500	0.000%	40	0	-86.742%

.dark-mode .fzz9SH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzz9SH{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C11SMR Jan 15 2027 11.00 Call (SMR270115C00011000)option OPRA

SMR20270115C11
SMR Jan 15 2027 11.00 Call (SMR270115C00011000)
option OPRA