Dark

SMR20270115C12
SMR Jan 15 2027 12.00 Call (SMR270115C00012000)
option OPRA

EOD

Aug 5, 2026

1.77-7.330%(-0.14)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.9000	1.9000	1.7500	1.7700	-7.330%	163	6,218	0.000%
2026-08-04	1.8000	1.9600	1.8000	1.9100	+17.901%	216	6,174	-7.330%
2026-08-03	1.3600	1.7100	1.2000	1.6200	+10.959%	108	6,194	+9.259%
2026-07-31	1.5000	1.5000	1.3700	1.4600	-0.680%	112	6,151	+21.233%
2026-07-30	1.2600	1.4700	1.2600	1.4700	+41.346%	569	6,166	+20.408%
2026-07-29	1.2200	1.2600	1.0400	1.0400	-19.380%	30	5,990	+70.192%
2026-07-28	1.1900	1.3300	1.1700	1.2900	-6.522%	493	5,985	+37.209%
2026-07-27	1.4500	1.4500	1.3000	1.3800	+6.154%	38	6,006	+28.261%
2026-07-24	1.4500	1.4500	1.3000	1.3000	-6.475%	27	5,990	+36.154%
2026-07-23	1.5700	1.5900	1.3900	1.3900	-7.333%	16	6,005	+27.338%
2026-07-22	1.5500	1.6200	1.5000	1.5000	+3.448%	152	5,994	+18.000%
2026-07-21	1.3700	1.5600	1.3700	1.4500	+14.173%	104	5,888	+22.069%
2026-07-20	1.1000	1.2700	1.1000	1.2700	+10.435%	53	5,914	+39.370%
2026-07-17	1.0500	1.2800	1.0500	1.1500	+4.545%	290	5,931	+53.913%
2026-07-16	1.3300	1.3300	1.0600	1.1000	-21.429%	287	5,888	+60.909%
2026-07-15	1.4000	1.4100	1.3300	1.4000	-6.667%	14	5,734	+26.429%
2026-07-14	1.5500	1.5500	1.4600	1.5000	+4.167%	68	5,725	+18.000%
2026-07-13	1.7500	1.7500	1.4400	1.4400	-22.162%	36	5,700	+22.917%
2026-07-10	1.8500	1.8500	1.7000	1.8500	0.000%	23	5,688	-4.324%
2026-07-09	1.8200	1.9000	1.7500	1.8500	+5.714%	133	5,699	-4.324%
2026-07-08	1.8000	1.8100	1.6700	1.7500	-4.372%	94	5,574	+1.143%
2026-07-07	2.0000	2.0500	1.7500	1.8300	-17.937%	207	5,551	-3.279%
2026-07-06	2.2500	2.4800	2.1700	2.2300	-1.327%	73	5,590	-20.628%
2026-07-02	2.7000	2.7000	2.2500	2.2600	-10.672%	197	5,584	-21.681%
2026-07-01	2.5200	2.7400	2.5200	2.5300	+0.397%	101	5,584	-30.040%
2026-06-30	2.5900	2.5900	2.3300	2.5200	-3.077%	112	5,521	-29.762%
2026-06-29	2.6700	2.7000	2.4000	2.6000	+6.557%	37	5,490	-31.923%
2026-06-26	2.5500	2.7300	2.4400	2.4400	-1.613%	26	5,504	-27.459%
2026-06-25	2.5000	2.6400	2.4500	2.4800	-5.344%	124	5,509	-28.629%
2026-06-24	2.6800	2.8300	2.5000	2.6200	-12.667%	50	5,392	-32.443%
2026-06-23	3.2500	3.7000	3.0000	3.0000	-12.023%	214	5,399	-41.000%
2026-06-22	3.1500	3.8000	3.1500	3.4100	-7.084%	105	5,394	-48.094%
2026-06-18	2.9800	3.7500	2.9800	3.6700	+20.328%	902	5,234	-51.771%
2026-06-17	2.6900	3.2000	2.6800	3.0500	+19.141%	427	5,234	-41.967%
2026-06-16	2.9800	3.1500	2.5600	2.5600	-22.424%	58	5,234	-30.859%
2026-06-15	3.4000	3.5000	3.0500	3.3000	+20.000%	110	5,197	-46.364%
2026-06-12	2.7000	2.9900	2.6500	2.7500	+5.769%	62	5,197	-35.636%
2026-06-11	2.4800	2.8200	2.4000	2.6000	+8.333%	152	5,197	-31.923%
2026-06-10	2.8000	2.8800	2.4000	2.4000	-14.894%	237	5,118	-26.250%
2026-06-09	3.3500	3.5200	2.6500	2.8200	-16.568%	484	5,043	-37.234%
2026-06-08	3.4300	3.6800	3.2000	3.3800	+5.956%	142	5,067	-47.633%
2026-06-05	4.1000	4.1900	3.0500	3.1900	-24.941%	541	5,027	-44.514%
2026-06-04	4.3200	4.5000	4.1200	4.2500	-8.207%	314	4,858	-58.353%
2026-06-03	5.3000	5.3000	4.2000	4.6300	-21.525%	353	4,858	-61.771%
2026-06-02	4.8500	6.0000	4.8400	5.9000	+20.902%	298	4,863	-70.000%
2026-06-01	4.5000	5.1000	4.2000	4.8800	+6.087%	270	4,765	-63.730%
2026-05-29	4.2500	4.9000	3.8500	4.6000	+8.235%	507	4,591	-61.522%
2026-05-28	3.8400	4.4500	3.6500	4.2500	+4.938%	472	4,489	-58.353%
2026-05-27	4.2500	4.2500	3.7500	4.0500	-1.220%	152	4,410	-56.296%
2026-05-26	4.2600	4.5000	4.0500	4.1000	+17.143%	967	4,450	-56.829%
2026-05-22	3.5500	3.9000	3.5000	3.5000	-1.408%	257	4,761	-49.429%
2026-05-21	3.0500	3.6000	3.0500	3.5500	+17.550%	336	4,586	-50.141%
2026-05-20	2.8000	3.2000	2.7500	3.0200	+7.857%	146	4,586	-41.391%
2026-05-19	2.8000	2.9100	2.6400	2.8000	-7.895%	166	4,629	-36.786%
2026-05-18	3.3700	3.5500	2.9000	3.0400	-15.556%	380	4,629	-41.776%
2026-05-15	3.6500	3.9500	3.5000	3.6000	-13.462%	364	4,629	-50.833%
2026-05-14	3.8600	4.3000	3.7000	4.1600	-0.952%	416	3,853	-57.452%
2026-05-13	4.1000	4.5000	4.0000	4.2000	+3.448%	137	3,886	-57.857%
2026-05-12	4.3600	4.5000	3.8000	4.0600	-18.800%	256	3,886	-56.404%
2026-05-11	4.2500	5.2000	3.9000	5.0000	+10.865%	274	3,886	-64.600%
2026-05-08	4.0400	4.5100	3.8500	4.5100	+0.222%	498	3,765	-60.754%
2026-05-07	4.8000	5.0000	4.3500	4.5000	-15.094%	107	3,495	-60.667%
2026-05-06	4.4100	5.3000	4.4000	5.3000	+32.170%	146	3,500	-66.604%
2026-05-05	4.4500	4.4500	3.9500	4.0100	-6.744%	63	3,553	-55.860%
2026-05-04	4.1500	4.4500	4.1500	4.3000	-3.371%	80	3,516	-58.837%
2026-05-01	4.3500	4.5500	4.1500	4.4500	-2.198%	73	3,481	-60.225%
2026-04-30	3.8000	4.5500	3.8000	4.5500	+19.737%	168	3,481	-61.099%
2026-04-29	4.1000	4.2000	3.5500	3.8000	-9.524%	257	3,469	-53.421%
2026-04-28	4.3400	4.3400	4.0500	4.2000	-9.677%	135	3,354	-57.857%
2026-04-27	4.7500	4.9500	4.3500	4.6500	+8.645%	57	3,259	-61.935%
2026-04-24	4.8000	4.8000	4.2800	4.2800	-8.936%	108	3,255	-58.645%
2026-04-23	5.7500	5.8100	4.4700	4.7000	-14.545%	95	3,251	-62.340%
2026-04-22	4.4000	5.5000	4.4000	5.5000	+37.500%	59	3,212	-67.818%
2026-04-21	4.7500	4.7500	4.0000	4.0000	-16.318%	290	3,218	-55.750%
2026-04-20	4.4200	4.8700	4.4200	4.7800	0.000%	324	3,280	-62.971%
2026-04-17	4.2000	5.1500	4.2000	4.7800	+24.156%	374	3,151	-62.971%
2026-04-16	4.3000	4.4000	3.5500	3.8500	-7.229%	115	3,229	-54.026%
2026-04-15	3.6200	4.4500	3.6200	4.1500	+31.746%	389	3,150	-57.349%
2026-04-14	3.1700	3.7000	2.9600	3.1500	+17.537%	243	2,927	-43.810%
2026-04-13	2.1500	2.6900	2.1500	2.6800	+8.502%	23	2,833	-33.955%
2026-04-10	2.6900	2.6900	2.4300	2.4700	-4.264%	1,281	2,826	-28.340%
2026-04-09	2.6100	2.8200	2.5800	2.5800	-7.857%	76	2,776	-31.395%
2026-04-08	2.8300	3.1000	2.7500	2.8000	+10.236%	134	2,714	-36.786%
2026-04-07	3.0000	3.0500	2.4900	2.5400	-17.264%	146	2,715	-30.315%
2026-04-06	3.1500	3.2500	3.0000	3.0700	+0.656%	74	2,656	-42.345%
2026-04-02	2.8700	3.1500	2.7900	3.0500	0.000%	101	2,591	-41.967%
2026-04-01	3.5900	3.5900	3.0500	3.0500	-14.085%	109	2,591	-41.967%
2026-03-31	3.2600	3.5600	3.2300	3.5500	+12.698%	77	2,560	-50.141%
2026-03-30	3.4100	3.4500	3.0700	3.1500	-4.545%	227	2,523	-43.810%
2026-03-27	3.5500	3.7000	3.1500	3.3000	-11.051%	777	2,318	-46.364%
2026-03-26	3.9000	4.0000	3.6500	3.7100	-10.602%	66	1,943	-52.291%
2026-03-25	4.2300	4.2300	4.0300	4.1500	+6.959%	58	1,882	-57.349%
2026-03-24	3.8500	4.1000	3.8000	3.8800	-7.619%	39	1,907	-54.381%
2026-03-23	4.1000	4.3000	4.1000	4.2000	+5.000%	95	1,888	-57.857%
2026-03-20	4.3300	4.3500	4.0000	4.0000	-11.504%	110	1,887	-55.750%
2026-03-19	4.2000	4.6000	4.1000	4.5200	-4.842%	82	1,810	-60.841%
2026-03-18	4.7000	4.7500	4.5000	4.7500	+1.496%	52	1,852	-62.737%
2026-03-17	4.8000	4.8500	4.5500	4.6800	+4.464%	201	1,865	-62.179%
2026-03-16	4.5400	4.5400	4.3500	4.4800	+2.517%	18	1,700	-60.491%
2026-03-13	4.8000	4.8000	4.3500	4.3700	-3.532%	22	1,686	-59.497%
2026-03-12	4.8500	4.8500	4.4800	4.5300	-6.405%	34	1,681	-60.927%
2026-03-11	5.0000	5.0000	4.6900	4.8400	-1.224%	61	1,668	-63.430%
2026-03-10	4.7700	4.9500	4.7700	4.9000	+4.701%	64	1,652	-63.878%
2026-03-09	4.4400	4.9300	4.3000	4.6800	+4.000%	191	1,595	-62.179%
2026-03-06	4.6000	4.6000	4.3800	4.5000	-5.263%	96	1,425	-60.667%
2026-03-05	4.7500	4.9000	4.5000	4.7500	-12.037%	90	1,342	-62.737%
2026-03-04	5.1100	5.4000	5.0700	5.4000	+6.931%	34	1,301	-67.222%
2026-03-03	5.0500	5.0500	4.5000	5.0500	-8.680%	51	1,313	-64.950%
2026-03-02	5.0800	5.6500	5.0800	5.5300	+3.172%	80	1,299	-67.993%
2026-02-27	5.5000	5.8000	5.2200	5.3600	-6.783%	107	1,226	-66.978%
2026-02-26	5.6000	5.7500	5.3500	5.7500	0.000%	69	1,127	-69.217%
2026-02-25	5.8000	5.9500	5.6500	5.7500	-1.033%	45	1,086	-69.217%
2026-02-24	5.2000	5.9000	5.2000	5.8100	+12.597%	52	1,086	-69.535%
2026-02-23	5.5500	5.6000	4.9500	5.1600	-11.795%	195	1,058	-65.698%
2026-02-20	6.2000	6.2400	5.8500	5.8500	-8.451%	432	946	-69.744%
2026-02-19	6.3800	6.4100	6.0000	6.3900	+0.314%	28	876	-72.300%
2026-02-18	6.5600	6.8000	6.3700	6.3700	-2.748%	27	867	-72.214%
2026-02-17	6.4000	6.6000	5.9900	6.5500	-2.963%	10	856	-72.977%
2026-02-13	6.4300	6.9500	6.3500	6.7500	+2.584%	60	833	-73.778%
2026-02-12	7.7800	7.7800	6.5800	6.5800	-12.848%	8	833	-73.100%
2026-02-11	7.7500	7.7500	7.1600	7.5500	-13.218%	35	827	-76.556%
2026-02-10	8.7000	8.7000	8.7000	8.7000	-4.918%	1	803	-79.655%
2026-02-09	9.1500	9.1500	9.1500	9.1500	+5.780%	1	802	-80.656%
2026-02-06	7.7000	8.6500	7.7000	8.6500	+23.571%	11	801	-79.538%
2026-02-05	7.6000	7.6000	7.0000	7.0000	-11.950%	42	806	-74.714%
2026-02-04	7.3500	7.9500	7.3500	7.9500	-13.115%	3	825	-77.736%
2026-02-03	8.6600	9.1500	8.6600	9.1500	+10.241%	2	824	-80.656%
2026-02-02	8.8000	8.8000	8.3000	8.3000	-9.783%	15	822	-78.675%
2026-01-30	9.2000	9.2000	9.1200	9.2000	-6.599%	5	820	-80.761%
2026-01-29	10.4000	10.4000	9.4500	9.8500	-15.451%	23	816	-82.030%
2026-01-28	10.7000	11.6600	10.7000	11.6500	+11.483%	35	835	-84.807%
2026-01-27	9.7500	10.5000	9.5000	10.4500	-2.791%	20	823	-83.062%
2026-01-26	10.5500	10.7500	10.5500	10.7500	-3.153%	2	807	-83.535%
2026-01-23	11.9500	11.9500	11.0600	11.1000	-7.113%	5	807	-84.054%
2026-01-22	11.8000	11.9500	11.7000	11.9500	+5.752%	7	803	-85.188%
2026-01-21	11.8200	12.0000	10.6000	11.3000	+8.341%	11	798	-84.336%
2026-01-20	11.5500	11.5500	10.4000	10.4300	-11.234%	7	792	-83.030%
2026-01-16	10.4500	11.7500	10.4500	11.7500	+12.981%	25	784	-84.936%
2026-01-15	10.8500	10.8500	10.4000	10.4000	-7.965%	67	784	-82.981%
2026-01-14	10.0000	11.3000	10.0000	11.3000	+6.805%	7	723	-84.336%
2026-01-13	11.1000	11.1000	10.5500	10.5800	-7.112%	29	723	-83.270%
2026-01-12	11.3900	11.3900	11.3900	11.3900	-3.556%	1	712	-84.460%
2026-01-09	12.4000	13.0000	11.7500	11.8100	+7.364%	39	711	-85.013%
2026-01-08	10.7100	11.0000	10.4000	11.0000	+0.365%	30	706	-83.909%
2026-01-07	11.1000	12.2000	10.3400	10.9600	+0.735%	50	683	-83.850%
2026-01-06	11.2000	11.2000	10.1200	10.8800	-1.091%	14	635	-83.732%
2026-01-05	9.4000	11.0000	9.4000	11.0000	+34.146%	10	631	-83.909%
2026-01-02	6.9600	8.2000	6.7500	8.2000	+26.154%	52	641	-78.415%
2025-12-31	6.8000	6.8000	6.4000	6.5000	-1.515%	50	587	-72.769%
2025-12-30	6.8500	6.8500	6.5500	6.6000	-4.348%	44	587	-73.182%
2025-12-29	7.1000	7.1000	6.8000	6.9000	-2.817%	13	547	-74.348%
2025-12-26	7.4500	7.4500	7.0000	7.1000	-10.127%	132	534	-75.070%
2025-12-24	7.9100	7.9100	7.9000	7.9000	-1.250%	7	417	-77.595%
2025-12-23	8.0500	8.3000	8.0000	8.0000	-5.325%	20	417	-77.875%
2025-12-22	9.6000	9.6000	8.4500	8.4500	+2.923%	8	402	-79.053%
2025-12-19	8.4100	8.4100	8.2100	8.2100	+2.625%	14	394	-78.441%
2025-12-18	8.5000	8.5000	8.0000	8.0000	-14.894%	7	380	-77.875%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+9.302%	2	373	-81.170%
2025-12-16	8.7500	9.0000	8.6000	8.6000	-12.424%	16	371	-79.419%
2025-12-15	9.8200	9.8200	9.8200	9.8200	-8.736%	3	377	-81.976%
2025-12-12	11.7900	11.7900	10.7600	10.7600	+2.476%	22	374	-83.550%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-13.580%	1	352	-83.143%
2025-12-09	12.1500	12.1500	12.1500	12.1500	-7.252%	3	353	-85.432%
2025-12-08	13.1000	13.1000	13.1000	13.1000	-1.132%	3	350	-86.489%
2025-12-05	13.2000	13.9500	12.9000	13.2500	-5.357%	54	347	-86.642%
2025-12-04	13.0500	14.1000	12.6500	14.0000	+22.807%	37	300	-87.357%
2025-12-03	11.2000	11.4000	11.2000	11.4000	+14.000%	10	285	-84.474%
2025-12-01	10.4500	11.5000	10.0000	10.0000	-13.043%	33	275	-82.300%
2025-11-28	11.2500	11.5000	11.2500	11.5000	+10.471%	7	250	-84.609%
2025-11-25	10.6000	10.6000	10.4100	10.4100	-11.404%	12	243	-82.997%
2025-11-24	11.0000	11.7500	11.0000	11.7500	+11.905%	2	233	-84.936%
2025-11-21	10.7100	11.2500	8.7000	10.5000	-13.580%	112	231	-83.143%
2025-11-20	12.5000	12.5000	11.5500	12.1500	-6.467%	7	195	-85.432%
2025-11-19	13.5000	13.5000	12.9900	12.9900	-2.184%	3	190	-86.374%
2025-11-18	13.2800	13.2800	13.2800	13.2800	-0.896%	1	189	-86.672%
2025-11-17	13.4000	13.4000	13.4000	13.4000	-5.233%	1	188	-86.791%
2025-11-14	14.5000	14.5000	14.1400	14.1400	-6.047%	21	188	-87.482%
2025-11-13	16.6000	16.6000	15.0000	15.0500	-30.000%	3	188	-88.239%
2025-11-10	21.5000	21.5000	21.5000	21.5000	-22.939%	2	188	-91.767%
2025-11-04	27.9000	27.9000	27.9000	27.9000	-12.264%	15	186	-93.656%
2025-11-03	31.5500	31.8000	31.5500	31.8000	-4.361%	30	201	-94.434%
2025-10-30	33.2500	33.2500	33.2500	33.2500	-2.062%	1	201	-94.677%
2025-10-29	33.7000	33.9500	33.4300	33.9500	+12.231%	25	202	-94.786%
2025-10-28	30.2500	30.2500	30.2500	30.2500	+6.890%	10	210	-94.149%
2025-10-27	28.1900	28.3000	28.1900	28.3000	+0.712%	4	214	-93.746%
2025-10-24	28.1000	28.1000	28.1000	28.1000	+5.007%	20	214	-93.701%
2025-10-22	26.7600	26.7600	26.7600	26.7600	-42.078%	1	198	-93.386%
2025-10-16	46.2000	46.2000	46.2000	46.2000	+8.020%	15	199	-96.169%
2025-10-15	42.7200	42.7700	42.7200	42.7700	+47.483%	5	199	-95.862%
2025-10-07	29.0000	29.0000	29.0000	29.0000	-7.111%	1	195	-93.897%
2025-09-23	31.2200	31.2200	31.2200	31.2200	-6.806%	4	195	-94.331%
2025-09-22	33.5000	33.5000	33.5000	33.5000	+34.000%	4	195	-94.716%
2025-08-27	25.0000	25.0000	25.0000	25.0000	+9.409%	1	195	-92.920%
2025-08-19	22.8500	22.8500	22.8500	22.8500	-23.884%	1	196	-92.254%
2025-08-08	29.9000	30.3500	29.9000	30.0200	-14.473%	3	197	-94.104%
2025-08-06	35.1000	35.1000	35.1000	35.1000	+2.782%	1	199	-94.957%
2025-08-05	34.1500	34.1500	34.1500	34.1500	+1.456%	1	200	-94.817%
2025-08-01	33.6600	33.6600	33.6600	33.6600	-14.569%	1	200	-94.742%
2025-07-30	39.7500	40.2700	39.4000	39.4000	+2.417%	19	201	-95.508%
2025-07-25	38.4700	38.4700	38.4700	38.4700	+2.587%	5	187	-95.399%
2025-07-23	37.0000	37.5000	37.0000	37.5000	+50.060%	11	190	-95.280%
2025-07-10	24.9900	24.9900	24.9900	24.9900	-1.030%	1	191	-92.917%
2025-07-09	24.2800	25.2500	24.2800	25.2500	-5.431%	3	191	-92.990%
2025-07-08	26.7000	26.7000	26.7000	26.7000	+5.743%	1	192	-93.371%
2025-07-03	25.3600	25.3600	25.2500	25.2500	-2.472%	3	193	-92.990%
2025-07-01	26.0500	26.0500	25.8900	25.8900	-9.791%	4	193	-93.163%
2025-06-30	28.7000	28.7000	28.7000	28.7000	+1.056%	6	195	-93.833%
2025-06-26	28.6000	28.6000	28.4000	28.4000	-0.560%	7	195	-93.768%
2025-06-25	28.5600	28.5600	28.5600	28.5600	-12.446%	1	190	-93.803%
2025-06-24	29.0000	32.6200	29.0000	32.6200	+23.327%	3	189	-94.574%
2025-06-23	29.1300	29.1300	26.4500	26.4500	-21.746%	5	191	-93.308%
2025-06-16	33.8000	33.8000	33.8000	33.8000	+18.058%	1	188	-94.763%
2025-06-13	28.6300	28.6300	28.6300	28.6300	-6.834%	2	187	-93.818%
2025-06-12	30.7300	30.7300	30.7300	30.7300	+2.433%	1	188	-94.240%
2025-06-11	30.0000	30.0000	30.0000	30.0000	+26.850%	3	189	-94.100%
2025-06-06	23.6500	23.6500	23.6500	23.6500	+9.898%	2	192	-92.516%
2025-06-05	21.5200	21.5200	21.5200	21.5200	-7.639%	1	191	-91.775%
2025-05-29	23.9000	23.9000	23.3000	23.3000	-11.035%	3	192	-92.403%
2025-05-28	26.1900	26.1900	26.1900	26.1900	+2.746%	4	195	-93.242%
2025-05-27	23.7300	25.4900	23.7000	25.4900	+21.381%	5	197	-93.056%
2025-05-23	19.5000	21.0000	19.5000	21.0000	+43.247%	12	197	-91.571%
2025-05-22	15.0000	15.0000	14.6600	14.6600	-2.267%	2	197	-87.926%
2025-05-20	14.3100	15.0000	14.3100	15.0000	-3.226%	6	195	-88.200%
2025-05-16	15.5000	15.5000	15.5000	15.5000	+3.748%	2	192	-88.581%
2025-05-15	15.1000	15.1000	14.9400	14.9400	+14.571%	4	191	-88.153%
2025-05-14	13.0400	13.0400	13.0400	13.0400	-2.687%	1	189	-86.426%
2025-05-13	12.7000	13.4000	12.7000	13.4000	+32.673%	3	189	-86.791%
2025-05-12	10.3000	10.3000	10.1000	10.1000	+5.208%	11	188	-82.475%
2025-05-09	9.1000	9.6000	9.1000	9.6000	-2.538%	14	197	-81.563%
2025-05-07	9.8400	9.8500	9.8400	9.8500	+9.444%	8	204	-82.030%
2025-05-05	9.0000	9.0000	9.0000	9.0000	-10.000%	1	196	-80.333%
2025-05-02	10.0000	10.0000	10.0000	10.0000	+8.108%	4	197	-82.300%
2025-04-29	9.2500	9.2500	9.2500	9.2500	+3.583%	2	199	-80.865%
2025-04-28	9.4400	9.4400	8.9300	8.9300	+1.477%	3	198	-80.179%
2025-04-24	8.8000	8.8000	8.8000	8.8000	+12.821%	1	198	-79.886%
2025-04-22	7.5300	7.8000	7.5300	7.8000	+16.244%	10	198	-77.308%
2025-04-21	7.1000	7.1000	6.7100	6.7100	-1.324%	3	208	-73.621%
2025-04-17	6.8000	6.8000	6.8000	6.8000	-20.000%	2	209	-73.971%
2025-04-15	8.6600	8.6600	8.5000	8.5000	+4.938%	2	209	-79.176%
2025-04-11	8.1000	8.1000	8.1000	8.1000	+16.547%	12	211	-78.148%
2025-04-08	6.9500	6.9500	6.9500	6.9500	-6.081%	2	205	-74.532%
2025-04-07	5.8100	7.5000	5.7300	7.4000	+34.545%	16	205	-76.081%
2025-04-04	4.9500	5.7000	4.9500	5.5000	-24.138%	74	200	-67.818%
2025-04-01	7.2500	7.2500	7.2500	7.2500	-7.407%	1	206	-75.586%
2025-03-28	7.7000	8.0000	7.7000	7.8300	-13.097%	14	205	-77.395%
2025-03-27	9.3000	9.3000	8.7500	9.0100	-9.900%	17	199	-80.355%
2025-03-26	10.0000	10.0000	10.0000	10.0000	-5.660%	1	185	-82.300%
2025-03-20	10.6000	10.6000	10.6000	10.6000	+11.932%	3	184	-83.302%
2025-03-12	9.4700	9.4700	9.4700	9.4700	+7.614%	2	181	-81.309%
2025-03-11	8.8000	8.8000	8.8000	8.8000	+10.000%	1	181	-79.886%
2025-03-10	8.0500	8.0500	8.0000	8.0000	+0.125%	10	180	-77.875%
2025-03-07	7.9900	7.9900	7.9900	7.9900	-11.222%	4	186	-77.847%
2025-03-06	9.4500	9.4500	8.9500	9.0000	0.000%	7	184	-80.333%
2025-03-03	9.0000	9.0000	9.0000	9.0000	-7.692%	5	177	-80.333%
2025-02-27	10.1800	10.1800	9.6500	9.7500	+3.175%	16	172	-81.846%
2025-02-25	10.9000	10.9000	9.4500	9.4500	-17.323%	4	185	-81.270%
2025-02-24	11.4300	11.4300	11.4300	11.4300	-2.723%	2	185	-84.514%
2025-02-21	11.7500	11.7500	11.7500	11.7500	-10.305%	2	185	-84.936%
2025-02-20	12.7700	13.1000	12.7700	13.1000	-4.380%	34	185	-86.489%
2025-02-19	13.7000	13.7000	13.7000	13.7000	-9.571%	1	211	-87.080%
2025-02-18	15.1500	15.1500	15.1500	15.1500	-0.656%	16	210	-88.317%
2025-02-14	15.2600	15.2600	15.2500	15.2500	-6.728%	38	237	-88.393%
2025-02-13	15.7500	16.3500	15.7500	16.3500	-8.198%	2	235	-89.174%
2025-02-11	17.8100	17.8100	17.8100	17.8100	-6.754%	4	235	-90.062%
2025-02-10	19.1000	19.1000	19.1000	19.1000	+6.111%	10	235	-90.733%
2025-02-07	18.0000	18.0000	18.0000	18.0000	+7.784%	16	225	-90.167%
2025-02-05	16.7500	16.7500	16.7000	16.7000	+14.071%	4	217	-89.401%
2025-02-04	14.7000	14.7000	14.6400	14.6400	+4.946%	15	217	-87.910%
2025-01-29	13.9500	13.9500	13.9500	13.9500	+11.600%	2	231	-87.312%
2025-01-28	12.5000	12.5000	12.5000	12.5000	+2.041%	2	229	-85.840%
2025-01-27	13.4700	13.5000	12.2500	12.2500	-38.131%	25	231	-85.551%
2025-01-23	16.6500	19.8000	16.6500	19.8000	+22.981%	9	208	-91.061%
2025-01-22	17.3600	17.3600	16.1000	16.1000	+4.681%	56	203	-89.006%
2025-01-21	14.4700	15.3800	14.4500	15.3800	+7.178%	19	133	-88.492%
2025-01-17	14.3500	14.3500	14.3500	14.3500	+13.260%	2	133	-87.666%
2025-01-15	12.6700	12.6700	12.6700	12.6700	+17.315%	1	133	-86.030%
2025-01-13	10.8000	10.8000	10.8000	10.8000	-17.368%	2	132	-83.611%
2025-01-07	13.8500	13.8500	13.0700	13.0700	-14.295%	34	132	-86.458%
2025-01-06	15.2500	15.2500	15.2500	15.2500	+20.553%	1	98	-88.393%
2025-01-03	12.6500	12.6500	12.6500	12.6500	+20.476%	2	97	-86.008%
2025-01-02	10.5000	10.5000	10.5000	10.5000	+5.105%	1	96	-83.143%
2024-12-31	10.1000	10.1000	9.9900	9.9900	-16.750%	2	97	-82.282%
2024-12-27	12.0000	12.0000	12.0000	12.0000	+0.587%	2	97	-85.250%
2024-12-20	12.2000	12.2000	11.8500	11.9300	-0.084%	11	96	-85.163%
2024-12-18	12.8000	12.8000	11.9400	11.9400	-12.206%	13	91	-85.176%
2024-12-17	13.6000	13.6000	13.6000	13.6000	+8.800%	1	98	-86.985%
2024-12-16	12.0100	12.5000	12.0100	12.5000	+0.563%	3	95	-85.840%
2024-12-13	13.6000	13.6000	12.4300	12.4300	-9.928%	12	95	-85.760%
2024-12-10	14.0000	14.0000	13.8000	13.8000	-16.767%	2	91	-87.174%
2024-12-03	16.5000	16.5800	16.5000	16.5800	-12.089%	14	93	-89.324%
2024-12-02	18.8600	18.8600	18.8600	18.8600	-13.881%	1	101	-90.615%
2024-11-29	21.6000	22.2000	21.6000	21.9000	+27.400%	14	100	-91.918%
2024-11-27	17.1900	17.1900	17.1900	17.1900	-7.081%	1	108	-89.703%
2024-11-26	18.5000	18.5000	18.5000	18.5000	+0.543%	1	108	-90.432%
2024-11-25	20.4000	20.4000	18.4000	18.4000	-14.419%	7	107	-90.380%
2024-11-22	19.9800	22.1000	19.9800	21.5000	+18.132%	36	112	-91.767%
2024-11-19	18.2000	18.2000	18.2000	18.2000	+8.333%	2	103	-90.275%
2024-11-18	15.4900	18.0000	15.4900	16.8000	+4.218%	9	105	-89.464%
2024-11-13	15.8000	17.0000	15.8000	16.1200	+14.326%	11	106	-89.020%
2024-11-12	14.1000	14.1000	14.1000	14.1000	+1.439%	2	102	-87.447%
2024-11-11	13.4000	13.9000	13.4000	13.9000	-13.665%	7	104	-87.266%
2024-11-08	15.0000	16.1000	15.0000	16.1000	+23.846%	12	97	-89.006%
2024-11-07	13.0600	13.0600	13.0000	13.0000	+3.175%	7	95	-86.385%
2024-11-06	12.6000	12.6000	12.6000	12.6000	+28.571%	2	88	-85.952%
2024-11-04	9.8000	9.8000	9.8000	9.8000	-16.024%	1	86	-81.939%
2024-11-01	11.6700	11.6700	11.6700	11.6700	+6.091%	4	87	-84.833%
2024-10-31	11.0000	11.0000	11.0000	11.0000	-7.173%	2	85	-83.909%
2024-10-30	11.8500	11.8500	11.8500	11.8500	-6.913%	13	87	-85.063%
2024-10-28	13.2100	13.2100	12.7300	12.7300	+21.238%	21	100	-86.096%
2024-10-25	10.5000	10.5000	10.5000	10.5000	+26.506%	2	84	-83.143%
2024-10-22	8.4000	8.4000	8.3000	8.3000	-7.778%	2	83	-78.675%
2024-10-21	9.5000	9.5000	8.7000	9.0000	-12.023%	7	82	-80.333%
2024-10-18	10.2300	10.2300	10.2300	10.2300	+13.667%	4	79	-82.698%
2024-10-17	9.0000	9.0000	9.0000	9.0000	+5.882%	4	78	-80.333%
2024-10-16	7.5000	10.0000	7.5000	8.5000	+68.651%	12	80	-79.176%
2024-10-11	5.0000	5.0400	4.0500	5.0400	+9.565%	6	70	-64.881%
2024-10-09	4.6000	4.6000	4.6000	4.6000	-12.214%	2	71	-61.522%
2024-10-08	5.2400	5.2400	5.2400	5.2400	+4.800%	8	69	-66.221%
2024-10-07	5.0000	5.0000	5.0000	5.0000	-10.233%	1	61	-64.600%
2024-10-04	6.2000	6.2000	3.5900	5.5700	+32.619%	34	60	-68.223%
2024-10-03	4.6000	4.7000	4.2000	4.2000	-4.545%	16	51	-57.857%
2024-10-02	4.5000	4.5000	4.4000	4.4000	+12.821%	3	37	-59.773%
2024-09-30	4.1000	4.1000	3.9000	3.9000	-7.143%	3	37	-54.615%
2024-09-26	4.3000	4.3000	4.2000	4.2000	-4.545%	2	34	-57.857%
2024-09-25	4.0000	4.4000	4.0000	4.4000	+4.762%	3	32	-59.773%
2024-09-24	4.4000	4.4000	4.2000	4.2000	+20.000%	4	29	-57.857%
2024-09-20	3.5500	4.9000	3.5000	3.5000	-23.747%	50	26	-49.429%
2024-09-19	4.5900	4.5900	4.5900	4.5900	0.000%	1	1	-61.438%

.dark-mode .H2fKh2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2fKh2{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C12SMR Jan 15 2027 12.00 Call (SMR270115C00012000)option OPRA

SMR20270115C12
SMR Jan 15 2027 12.00 Call (SMR270115C00012000)
option OPRA