Dark

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

EOD

Oct 1, 2026

0.4700-2.083%(-0.0100)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4700	0.5100	0.4400	0.4700	-2.083%	295	12,776	0.000%
2026-09-30	0.4400	0.5300	0.4400	0.4800	+6.667%	77	12,900	-2.083%
2026-09-29	0.5100	0.5400	0.4500	0.4500	-10.000%	5,396	12,894	+4.444%
2026-09-28	0.6300	0.6300	0.5000	0.5000	-23.077%	188	14,618	-6.000%
2026-09-25	0.7000	0.7100	0.6200	0.6500	-7.143%	146	14,663	-27.692%
2026-09-24	0.7000	0.7200	0.6400	0.7000	-5.405%	2,625	14,675	-32.857%
2026-09-23	0.7500	0.7800	0.7100	0.7400	-11.905%	11,525	12,934	-36.486%
2026-09-22	0.8100	0.8700	0.7700	0.8400	+3.704%	4,386	8,308	-44.048%
2026-09-21	0.7000	0.8600	0.7000	0.8100	+17.391%	830	8,124	-41.975%
2026-09-18	0.7700	0.7700	0.6300	0.6900	-27.368%	88	7,685	-31.884%
2026-09-17	0.8100	1.0000	0.8100	0.9500	+55.738%	206	7,701	-50.526%
2026-09-16	0.7600	0.7600	0.6000	0.6100	-15.278%	89	7,694	-22.951%
2026-09-15	0.7200	0.8100	0.6500	0.7200	-8.861%	94	7,692	-34.722%
2026-09-14	0.7200	0.8600	0.5700	0.7900	-1.250%	181	7,703	-40.506%
2026-09-11	1.3600	1.3600	0.8000	0.8000	-48.387%	717	7,742	-41.250%
2026-09-10	1.8000	1.8000	1.5500	1.5500	-16.216%	133	7,512	-69.677%
2026-09-09	2.0500	2.1000	1.8500	1.8500	-13.953%	106	7,457	-74.595%
2026-09-08	1.5500	2.1800	1.5500	2.1500	+82.203%	253	7,439	-78.140%
2026-09-04	1.2100	1.2300	1.1800	1.1800	-5.600%	90	7,465	-60.169%
2026-09-03	1.3400	1.4600	1.2500	1.2500	-0.794%	172	7,465	-62.400%
2026-09-02	1.2000	1.2700	1.1100	1.2600	+12.500%	60	7,602	-62.698%
2026-09-01	1.0700	1.1200	0.9700	1.1200	+1.818%	649	7,595	-58.036%
2026-08-31	1.2200	1.2500	1.1000	1.1000	-8.333%	43	7,005	-57.273%
2026-08-28	1.4700	1.4700	1.2000	1.2000	-16.084%	649	7,031	-60.833%
2026-08-27	1.3200	1.4800	1.3200	1.4300	+19.167%	74	6,525	-67.133%
2026-08-26	1.6500	1.7400	1.1800	1.2000	-22.078%	447	6,512	-60.833%
2026-08-25	1.3700	1.6000	1.1700	1.5400	+27.273%	213	6,193	-69.481%
2026-08-24	1.1300	1.2900	1.1300	1.2100	-10.370%	106	6,149	-61.157%
2026-08-21	1.2500	1.4500	1.2500	1.3500	+19.469%	398	6,181	-65.185%
2026-08-20	1.1900	1.1900	1.0500	1.1300	-11.024%	272	6,204	-58.407%
2026-08-19	1.0100	1.2800	1.0100	1.2700	+24.510%	77	6,358	-62.992%
2026-08-18	1.2800	1.2800	1.0000	1.0200	-21.538%	1,330	6,333	-53.922%
2026-08-17	1.5000	1.5000	1.3000	1.3000	-11.565%	12	6,038	-63.846%
2026-08-14	1.6800	1.7200	1.4400	1.4700	-23.037%	138	6,033	-68.027%
2026-08-13	1.6100	1.9200	1.6100	1.9100	+19.375%	177	6,104	-75.393%
2026-08-12	1.7000	1.7500	1.5200	1.6000	-7.514%	103	6,017	-70.625%
2026-08-11	1.6500	1.7300	1.5200	1.7300	+24.460%	11	6,090	-72.832%
2026-08-10	1.5900	1.7000	1.3900	1.3900	-22.778%	197	6,092	-66.187%
2026-08-07	1.9100	2.0100	1.7200	1.8000	+7.784%	261	6,094	-73.889%
2026-08-06	1.6200	1.8300	1.6200	1.6700	-5.650%	33	6,201	-71.856%
2026-08-05	1.9000	1.9000	1.7500	1.7700	-7.330%	163	6,218	-73.446%
2026-08-04	1.8000	1.9600	1.8000	1.9100	+17.901%	216	6,174	-75.393%
2026-08-03	1.3600	1.7100	1.2000	1.6200	+10.959%	108	6,194	-70.988%
2026-07-31	1.5000	1.5000	1.3700	1.4600	-0.680%	112	6,151	-67.808%
2026-07-30	1.2600	1.4700	1.2600	1.4700	+41.346%	569	6,166	-68.027%
2026-07-29	1.2200	1.2600	1.0400	1.0400	-19.380%	30	5,990	-54.808%
2026-07-28	1.1900	1.3300	1.1700	1.2900	-6.522%	493	5,985	-63.566%
2026-07-27	1.4500	1.4500	1.3000	1.3800	+6.154%	38	6,006	-65.942%
2026-07-24	1.4500	1.4500	1.3000	1.3000	-6.475%	27	5,990	-63.846%
2026-07-23	1.5700	1.5900	1.3900	1.3900	-7.333%	16	6,005	-66.187%
2026-07-22	1.5500	1.6200	1.5000	1.5000	+3.448%	152	5,994	-68.667%
2026-07-21	1.3700	1.5600	1.3700	1.4500	+14.173%	104	5,888	-67.586%
2026-07-20	1.1000	1.2700	1.1000	1.2700	+10.435%	53	5,914	-62.992%
2026-07-17	1.0500	1.2800	1.0500	1.1500	+4.545%	290	5,931	-59.130%
2026-07-16	1.3300	1.3300	1.0600	1.1000	-21.429%	287	5,888	-57.273%
2026-07-15	1.4000	1.4100	1.3300	1.4000	-6.667%	14	5,734	-66.429%
2026-07-14	1.5500	1.5500	1.4600	1.5000	+4.167%	68	5,725	-68.667%
2026-07-13	1.7500	1.7500	1.4400	1.4400	-22.162%	36	5,700	-67.361%
2026-07-10	1.8500	1.8500	1.7000	1.8500	0.000%	23	5,688	-74.595%
2026-07-09	1.8200	1.9000	1.7500	1.8500	+5.714%	133	5,699	-74.595%
2026-07-08	1.8000	1.8100	1.6700	1.7500	-4.372%	94	5,574	-73.143%
2026-07-07	2.0000	2.0500	1.7500	1.8300	-17.937%	207	5,551	-74.317%
2026-07-06	2.2500	2.4800	2.1700	2.2300	-1.327%	73	5,590	-78.924%
2026-07-02	2.7000	2.7000	2.2500	2.2600	-10.672%	197	5,584	-79.204%
2026-07-01	2.5200	2.7400	2.5200	2.5300	+0.397%	101	5,584	-81.423%
2026-06-30	2.5900	2.5900	2.3300	2.5200	-3.077%	112	5,521	-81.349%
2026-06-29	2.6700	2.7000	2.4000	2.6000	+6.557%	37	5,490	-81.923%
2026-06-26	2.5500	2.7300	2.4400	2.4400	-1.613%	26	5,504	-80.738%
2026-06-25	2.5000	2.6400	2.4500	2.4800	-5.344%	124	5,509	-81.048%
2026-06-24	2.6800	2.8300	2.5000	2.6200	-12.667%	50	5,392	-82.061%
2026-06-23	3.2500	3.7000	3.0000	3.0000	-12.023%	214	5,399	-84.333%
2026-06-22	3.1500	3.8000	3.1500	3.4100	-7.084%	105	5,394	-86.217%
2026-06-18	2.9800	3.7500	2.9800	3.6700	+20.328%	902	5,234	-87.193%
2026-06-17	2.6900	3.2000	2.6800	3.0500	+19.141%	427	5,234	-84.590%
2026-06-16	2.9800	3.1500	2.5600	2.5600	-22.424%	58	5,234	-81.641%
2026-06-15	3.4000	3.5000	3.0500	3.3000	+20.000%	110	5,197	-85.758%
2026-06-12	2.7000	2.9900	2.6500	2.7500	+5.769%	62	5,197	-82.909%
2026-06-11	2.4800	2.8200	2.4000	2.6000	+8.333%	152	5,197	-81.923%
2026-06-10	2.8000	2.8800	2.4000	2.4000	-14.894%	237	5,118	-80.417%
2026-06-09	3.3500	3.5200	2.6500	2.8200	-16.568%	484	5,043	-83.333%
2026-06-08	3.4300	3.6800	3.2000	3.3800	+5.956%	142	5,067	-86.095%
2026-06-05	4.1000	4.1900	3.0500	3.1900	-24.941%	541	5,027	-85.266%
2026-06-04	4.3200	4.5000	4.1200	4.2500	-8.207%	314	4,858	-88.941%
2026-06-03	5.3000	5.3000	4.2000	4.6300	-21.525%	353	4,858	-89.849%
2026-06-02	4.8500	6.0000	4.8400	5.9000	+20.902%	298	4,863	-92.034%
2026-06-01	4.5000	5.1000	4.2000	4.8800	+6.087%	270	4,765	-90.369%
2026-05-29	4.2500	4.9000	3.8500	4.6000	+8.235%	507	4,591	-89.783%
2026-05-28	3.8400	4.4500	3.6500	4.2500	+4.938%	472	4,489	-88.941%
2026-05-27	4.2500	4.2500	3.7500	4.0500	-1.220%	152	4,410	-88.395%
2026-05-26	4.2600	4.5000	4.0500	4.1000	+17.143%	967	4,450	-88.537%
2026-05-22	3.5500	3.9000	3.5000	3.5000	-1.408%	257	4,761	-86.571%
2026-05-21	3.0500	3.6000	3.0500	3.5500	+17.550%	336	4,586	-86.761%
2026-05-20	2.8000	3.2000	2.7500	3.0200	+7.857%	146	4,586	-84.437%
2026-05-19	2.8000	2.9100	2.6400	2.8000	-7.895%	166	4,629	-83.214%
2026-05-18	3.3700	3.5500	2.9000	3.0400	-15.556%	380	4,629	-84.539%
2026-05-15	3.6500	3.9500	3.5000	3.6000	-13.462%	364	4,629	-86.944%
2026-05-14	3.8600	4.3000	3.7000	4.1600	-0.952%	416	3,853	-88.702%
2026-05-13	4.1000	4.5000	4.0000	4.2000	+3.448%	137	3,886	-88.810%
2026-05-12	4.3600	4.5000	3.8000	4.0600	-18.800%	256	3,886	-88.424%
2026-05-11	4.2500	5.2000	3.9000	5.0000	+10.865%	274	3,886	-90.600%
2026-05-08	4.0400	4.5100	3.8500	4.5100	+0.222%	498	3,765	-89.579%
2026-05-07	4.8000	5.0000	4.3500	4.5000	-15.094%	107	3,495	-89.556%
2026-05-06	4.4100	5.3000	4.4000	5.3000	+32.170%	146	3,500	-91.132%
2026-05-05	4.4500	4.4500	3.9500	4.0100	-6.744%	63	3,553	-88.279%
2026-05-04	4.1500	4.4500	4.1500	4.3000	-3.371%	80	3,516	-89.070%
2026-05-01	4.3500	4.5500	4.1500	4.4500	-2.198%	73	3,481	-89.438%
2026-04-30	3.8000	4.5500	3.8000	4.5500	+19.737%	168	3,481	-89.670%
2026-04-29	4.1000	4.2000	3.5500	3.8000	-9.524%	257	3,469	-87.632%
2026-04-28	4.3400	4.3400	4.0500	4.2000	-9.677%	135	3,354	-88.810%
2026-04-27	4.7500	4.9500	4.3500	4.6500	+8.645%	57	3,259	-89.892%
2026-04-24	4.8000	4.8000	4.2800	4.2800	-8.936%	108	3,255	-89.019%
2026-04-23	5.7500	5.8100	4.4700	4.7000	-14.545%	95	3,251	-90.000%
2026-04-22	4.4000	5.5000	4.4000	5.5000	+37.500%	59	3,212	-91.455%
2026-04-21	4.7500	4.7500	4.0000	4.0000	-16.318%	290	3,218	-88.250%
2026-04-20	4.4200	4.8700	4.4200	4.7800	0.000%	324	3,280	-90.167%
2026-04-17	4.2000	5.1500	4.2000	4.7800	+24.156%	374	3,151	-90.167%
2026-04-16	4.3000	4.4000	3.5500	3.8500	-7.229%	115	3,229	-87.792%
2026-04-15	3.6200	4.4500	3.6200	4.1500	+31.746%	389	3,150	-88.675%
2026-04-14	3.1700	3.7000	2.9600	3.1500	+17.537%	243	2,927	-85.079%
2026-04-13	2.1500	2.6900	2.1500	2.6800	+8.502%	23	2,833	-82.463%
2026-04-10	2.6900	2.6900	2.4300	2.4700	-4.264%	1,281	2,826	-80.972%
2026-04-09	2.6100	2.8200	2.5800	2.5800	-7.857%	76	2,776	-81.783%
2026-04-08	2.8300	3.1000	2.7500	2.8000	+10.236%	134	2,714	-83.214%
2026-04-07	3.0000	3.0500	2.4900	2.5400	-17.264%	146	2,715	-81.496%
2026-04-06	3.1500	3.2500	3.0000	3.0700	+0.656%	74	2,656	-84.691%
2026-04-02	2.8700	3.1500	2.7900	3.0500	0.000%	101	2,591	-84.590%
2026-04-01	3.5900	3.5900	3.0500	3.0500	-14.085%	109	2,591	-84.590%
2026-03-31	3.2600	3.5600	3.2300	3.5500	+12.698%	77	2,560	-86.761%
2026-03-30	3.4100	3.4500	3.0700	3.1500	-4.545%	227	2,523	-85.079%
2026-03-27	3.5500	3.7000	3.1500	3.3000	-11.051%	777	2,318	-85.758%
2026-03-26	3.9000	4.0000	3.6500	3.7100	-10.602%	66	1,943	-87.332%
2026-03-25	4.2300	4.2300	4.0300	4.1500	+6.959%	58	1,882	-88.675%
2026-03-24	3.8500	4.1000	3.8000	3.8800	-7.619%	39	1,907	-87.887%
2026-03-23	4.1000	4.3000	4.1000	4.2000	+5.000%	95	1,888	-88.810%
2026-03-20	4.3300	4.3500	4.0000	4.0000	-11.504%	110	1,887	-88.250%
2026-03-19	4.2000	4.6000	4.1000	4.5200	-4.842%	82	1,810	-89.602%
2026-03-18	4.7000	4.7500	4.5000	4.7500	+1.496%	52	1,852	-90.105%
2026-03-17	4.8000	4.8500	4.5500	4.6800	+4.464%	201	1,865	-89.957%
2026-03-16	4.5400	4.5400	4.3500	4.4800	+2.517%	18	1,700	-89.509%
2026-03-13	4.8000	4.8000	4.3500	4.3700	-3.532%	22	1,686	-89.245%
2026-03-12	4.8500	4.8500	4.4800	4.5300	-6.405%	34	1,681	-89.625%
2026-03-11	5.0000	5.0000	4.6900	4.8400	-1.224%	61	1,668	-90.289%
2026-03-10	4.7700	4.9500	4.7700	4.9000	+4.701%	64	1,652	-90.408%
2026-03-09	4.4400	4.9300	4.3000	4.6800	+4.000%	191	1,595	-89.957%
2026-03-06	4.6000	4.6000	4.3800	4.5000	-5.263%	96	1,425	-89.556%
2026-03-05	4.7500	4.9000	4.5000	4.7500	-12.037%	90	1,342	-90.105%
2026-03-04	5.1100	5.4000	5.0700	5.4000	+6.931%	34	1,301	-91.296%
2026-03-03	5.0500	5.0500	4.5000	5.0500	-8.680%	51	1,313	-90.693%
2026-03-02	5.0800	5.6500	5.0800	5.5300	+3.172%	80	1,299	-91.501%
2026-02-27	5.5000	5.8000	5.2200	5.3600	-6.783%	107	1,226	-91.231%
2026-02-26	5.6000	5.7500	5.3500	5.7500	0.000%	69	1,127	-91.826%
2026-02-25	5.8000	5.9500	5.6500	5.7500	-1.033%	45	1,086	-91.826%
2026-02-24	5.2000	5.9000	5.2000	5.8100	+12.597%	52	1,086	-91.910%
2026-02-23	5.5500	5.6000	4.9500	5.1600	-11.795%	195	1,058	-90.891%
2026-02-20	6.2000	6.2400	5.8500	5.8500	-8.451%	432	946	-91.966%
2026-02-19	6.3800	6.4100	6.0000	6.3900	+0.314%	28	876	-92.645%
2026-02-18	6.5600	6.8000	6.3700	6.3700	-2.748%	27	867	-92.622%
2026-02-17	6.4000	6.6000	5.9900	6.5500	-2.963%	10	856	-92.824%
2026-02-13	6.4300	6.9500	6.3500	6.7500	+2.584%	60	833	-93.037%
2026-02-12	7.7800	7.7800	6.5800	6.5800	-12.848%	8	833	-92.857%
2026-02-11	7.7500	7.7500	7.1600	7.5500	-13.218%	35	827	-93.775%
2026-02-10	8.7000	8.7000	8.7000	8.7000	-4.918%	1	803	-94.598%
2026-02-09	9.1500	9.1500	9.1500	9.1500	+5.780%	1	802	-94.863%
2026-02-06	7.7000	8.6500	7.7000	8.6500	+23.571%	11	801	-94.566%
2026-02-05	7.6000	7.6000	7.0000	7.0000	-11.950%	42	806	-93.286%
2026-02-04	7.3500	7.9500	7.3500	7.9500	-13.115%	3	825	-94.088%
2026-02-03	8.6600	9.1500	8.6600	9.1500	+10.241%	2	824	-94.863%
2026-02-02	8.8000	8.8000	8.3000	8.3000	-9.783%	15	822	-94.337%
2026-01-30	9.2000	9.2000	9.1200	9.2000	-6.599%	5	820	-94.891%
2026-01-29	10.4000	10.4000	9.4500	9.8500	-15.451%	23	816	-95.228%
2026-01-28	10.7000	11.6600	10.7000	11.6500	+11.483%	35	835	-95.966%
2026-01-27	9.7500	10.5000	9.5000	10.4500	-2.791%	20	823	-95.502%
2026-01-26	10.5500	10.7500	10.5500	10.7500	-3.153%	2	807	-95.628%
2026-01-23	11.9500	11.9500	11.0600	11.1000	-7.113%	5	807	-95.766%
2026-01-22	11.8000	11.9500	11.7000	11.9500	+5.752%	7	803	-96.067%
2026-01-21	11.8200	12.0000	10.6000	11.3000	+8.341%	11	798	-95.841%
2026-01-20	11.5500	11.5500	10.4000	10.4300	-11.234%	7	792	-95.494%
2026-01-16	10.4500	11.7500	10.4500	11.7500	+12.981%	25	784	-96.000%
2026-01-15	10.8500	10.8500	10.4000	10.4000	-7.965%	67	784	-95.481%
2026-01-14	10.0000	11.3000	10.0000	11.3000	+6.805%	7	723	-95.841%
2026-01-13	11.1000	11.1000	10.5500	10.5800	-7.112%	29	723	-95.558%
2026-01-12	11.3900	11.3900	11.3900	11.3900	-3.556%	1	712	-95.874%
2026-01-09	12.4000	13.0000	11.7500	11.8100	+7.364%	39	711	-96.020%
2026-01-08	10.7100	11.0000	10.4000	11.0000	+0.365%	30	706	-95.727%
2026-01-07	11.1000	12.2000	10.3400	10.9600	+0.735%	50	683	-95.712%
2026-01-06	11.2000	11.2000	10.1200	10.8800	-1.091%	14	635	-95.680%
2026-01-05	9.4000	11.0000	9.4000	11.0000	+34.146%	10	631	-95.727%
2026-01-02	6.9600	8.2000	6.7500	8.2000	+26.154%	52	641	-94.268%
2025-12-31	6.8000	6.8000	6.4000	6.5000	-1.515%	50	587	-92.769%
2025-12-30	6.8500	6.8500	6.5500	6.6000	-4.348%	44	587	-92.879%
2025-12-29	7.1000	7.1000	6.8000	6.9000	-2.817%	13	547	-93.188%
2025-12-26	7.4500	7.4500	7.0000	7.1000	-10.127%	132	534	-93.380%
2025-12-24	7.9100	7.9100	7.9000	7.9000	-1.250%	7	417	-94.051%
2025-12-23	8.0500	8.3000	8.0000	8.0000	-5.325%	20	417	-94.125%
2025-12-22	9.6000	9.6000	8.4500	8.4500	+2.923%	8	402	-94.438%
2025-12-19	8.4100	8.4100	8.2100	8.2100	+2.625%	14	394	-94.275%
2025-12-18	8.5000	8.5000	8.0000	8.0000	-14.894%	7	380	-94.125%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+9.302%	2	373	-95.000%
2025-12-16	8.7500	9.0000	8.6000	8.6000	-12.424%	16	371	-94.535%
2025-12-15	9.8200	9.8200	9.8200	9.8200	-8.736%	3	377	-95.214%
2025-12-12	11.7900	11.7900	10.7600	10.7600	+2.476%	22	374	-95.632%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-13.580%	1	352	-95.524%
2025-12-09	12.1500	12.1500	12.1500	12.1500	-7.252%	3	353	-96.132%
2025-12-08	13.1000	13.1000	13.1000	13.1000	-1.132%	3	350	-96.412%
2025-12-05	13.2000	13.9500	12.9000	13.2500	-5.357%	54	347	-96.453%
2025-12-04	13.0500	14.1000	12.6500	14.0000	+22.807%	37	300	-96.643%
2025-12-03	11.2000	11.4000	11.2000	11.4000	+14.000%	10	285	-95.877%
2025-12-01	10.4500	11.5000	10.0000	10.0000	-13.043%	33	275	-95.300%
2025-11-28	11.2500	11.5000	11.2500	11.5000	+10.471%	7	250	-95.913%
2025-11-25	10.6000	10.6000	10.4100	10.4100	-11.404%	12	243	-95.485%
2025-11-24	11.0000	11.7500	11.0000	11.7500	+11.905%	2	233	-96.000%
2025-11-21	10.7100	11.2500	8.7000	10.5000	-13.580%	112	231	-95.524%
2025-11-20	12.5000	12.5000	11.5500	12.1500	-6.467%	7	195	-96.132%
2025-11-19	13.5000	13.5000	12.9900	12.9900	-2.184%	3	190	-96.382%
2025-11-18	13.2800	13.2800	13.2800	13.2800	-0.896%	1	189	-96.461%
2025-11-17	13.4000	13.4000	13.4000	13.4000	-5.233%	1	188	-96.493%
2025-11-14	14.5000	14.5000	14.1400	14.1400	-6.047%	21	188	-96.676%
2025-11-13	16.6000	16.6000	15.0000	15.0500	-30.000%	3	188	-96.877%
2025-11-10	21.5000	21.5000	21.5000	21.5000	-22.939%	2	188	-97.814%
2025-11-04	27.9000	27.9000	27.9000	27.9000	-12.264%	15	186	-98.315%
2025-11-03	31.5500	31.8000	31.5500	31.8000	-4.361%	30	201	-98.522%
2025-10-30	33.2500	33.2500	33.2500	33.2500	-2.062%	1	201	-98.586%
2025-10-29	33.7000	33.9500	33.4300	33.9500	+12.231%	25	202	-98.616%
2025-10-28	30.2500	30.2500	30.2500	30.2500	+6.890%	10	210	-98.446%
2025-10-27	28.1900	28.3000	28.1900	28.3000	+0.712%	4	214	-98.339%
2025-10-24	28.1000	28.1000	28.1000	28.1000	+5.007%	20	214	-98.327%
2025-10-22	26.7600	26.7600	26.7600	26.7600	-42.078%	1	198	-98.244%
2025-10-16	46.2000	46.2000	46.2000	46.2000	+8.020%	15	199	-98.983%
2025-10-15	42.7200	42.7700	42.7200	42.7700	+47.483%	5	199	-98.901%
2025-10-07	29.0000	29.0000	29.0000	29.0000	-7.111%	1	195	-98.379%
2025-09-23	31.2200	31.2200	31.2200	31.2200	-6.806%	4	195	-98.495%
2025-09-22	33.5000	33.5000	33.5000	33.5000	+34.000%	4	195	-98.597%
2025-08-27	25.0000	25.0000	25.0000	25.0000	+9.409%	1	195	-98.120%
2025-08-19	22.8500	22.8500	22.8500	22.8500	-23.884%	1	196	-97.943%
2025-08-08	29.9000	30.3500	29.9000	30.0200	-14.473%	3	197	-98.434%
2025-08-06	35.1000	35.1000	35.1000	35.1000	+2.782%	1	199	-98.661%
2025-08-05	34.1500	34.1500	34.1500	34.1500	+1.456%	1	200	-98.624%
2025-08-01	33.6600	33.6600	33.6600	33.6600	-14.569%	1	200	-98.604%
2025-07-30	39.7500	40.2700	39.4000	39.4000	+2.417%	19	201	-98.807%
2025-07-25	38.4700	38.4700	38.4700	38.4700	+2.587%	5	187	-98.778%
2025-07-23	37.0000	37.5000	37.0000	37.5000	+50.060%	11	190	-98.747%
2025-07-10	24.9900	24.9900	24.9900	24.9900	-1.030%	1	191	-98.119%
2025-07-09	24.2800	25.2500	24.2800	25.2500	-5.431%	3	191	-98.139%
2025-07-08	26.7000	26.7000	26.7000	26.7000	+5.743%	1	192	-98.240%
2025-07-03	25.3600	25.3600	25.2500	25.2500	-2.472%	3	193	-98.139%
2025-07-01	26.0500	26.0500	25.8900	25.8900	-9.791%	4	193	-98.185%
2025-06-30	28.7000	28.7000	28.7000	28.7000	+1.056%	6	195	-98.362%
2025-06-26	28.6000	28.6000	28.4000	28.4000	-0.560%	7	195	-98.345%
2025-06-25	28.5600	28.5600	28.5600	28.5600	-12.446%	1	190	-98.354%
2025-06-24	29.0000	32.6200	29.0000	32.6200	+23.327%	3	189	-98.559%
2025-06-23	29.1300	29.1300	26.4500	26.4500	-21.746%	5	191	-98.223%
2025-06-16	33.8000	33.8000	33.8000	33.8000	+18.058%	1	188	-98.609%
2025-06-13	28.6300	28.6300	28.6300	28.6300	-6.834%	2	187	-98.358%
2025-06-12	30.7300	30.7300	30.7300	30.7300	+2.433%	1	188	-98.471%
2025-06-11	30.0000	30.0000	30.0000	30.0000	+26.850%	3	189	-98.433%
2025-06-06	23.6500	23.6500	23.6500	23.6500	+9.898%	2	192	-98.013%
2025-06-05	21.5200	21.5200	21.5200	21.5200	-7.639%	1	191	-97.816%
2025-05-29	23.9000	23.9000	23.3000	23.3000	-11.035%	3	192	-97.983%
2025-05-28	26.1900	26.1900	26.1900	26.1900	+2.746%	4	195	-98.205%
2025-05-27	23.7300	25.4900	23.7000	25.4900	+21.381%	5	197	-98.156%
2025-05-23	19.5000	21.0000	19.5000	21.0000	+43.247%	12	197	-97.762%
2025-05-22	15.0000	15.0000	14.6600	14.6600	-2.267%	2	197	-96.794%
2025-05-20	14.3100	15.0000	14.3100	15.0000	-3.226%	6	195	-96.867%
2025-05-16	15.5000	15.5000	15.5000	15.5000	+3.748%	2	192	-96.968%
2025-05-15	15.1000	15.1000	14.9400	14.9400	+14.571%	4	191	-96.854%
2025-05-14	13.0400	13.0400	13.0400	13.0400	-2.687%	1	189	-96.396%
2025-05-13	12.7000	13.4000	12.7000	13.4000	+32.673%	3	189	-96.493%
2025-05-12	10.3000	10.3000	10.1000	10.1000	+5.208%	11	188	-95.347%
2025-05-09	9.1000	9.6000	9.1000	9.6000	-2.538%	14	197	-95.104%
2025-05-07	9.8400	9.8500	9.8400	9.8500	+9.444%	8	204	-95.228%
2025-05-05	9.0000	9.0000	9.0000	9.0000	-10.000%	1	196	-94.778%
2025-05-02	10.0000	10.0000	10.0000	10.0000	+8.108%	4	197	-95.300%
2025-04-29	9.2500	9.2500	9.2500	9.2500	+3.583%	2	199	-94.919%
2025-04-28	9.4400	9.4400	8.9300	8.9300	+1.477%	3	198	-94.737%
2025-04-24	8.8000	8.8000	8.8000	8.8000	+12.821%	1	198	-94.659%
2025-04-22	7.5300	7.8000	7.5300	7.8000	+16.244%	10	198	-93.974%
2025-04-21	7.1000	7.1000	6.7100	6.7100	-1.324%	3	208	-92.996%
2025-04-17	6.8000	6.8000	6.8000	6.8000	-20.000%	2	209	-93.088%
2025-04-15	8.6600	8.6600	8.5000	8.5000	+4.938%	2	209	-94.471%
2025-04-11	8.1000	8.1000	8.1000	8.1000	+16.547%	12	211	-94.198%
2025-04-08	6.9500	6.9500	6.9500	6.9500	-6.081%	2	205	-93.237%
2025-04-07	5.8100	7.5000	5.7300	7.4000	+34.545%	16	205	-93.649%
2025-04-04	4.9500	5.7000	4.9500	5.5000	-24.138%	74	200	-91.455%
2025-04-01	7.2500	7.2500	7.2500	7.2500	-7.407%	1	206	-93.517%
2025-03-28	7.7000	8.0000	7.7000	7.8300	-13.097%	14	205	-93.997%
2025-03-27	9.3000	9.3000	8.7500	9.0100	-9.900%	17	199	-94.784%
2025-03-26	10.0000	10.0000	10.0000	10.0000	-5.660%	1	185	-95.300%
2025-03-20	10.6000	10.6000	10.6000	10.6000	+11.932%	3	184	-95.566%
2025-03-12	9.4700	9.4700	9.4700	9.4700	+7.614%	2	181	-95.037%
2025-03-11	8.8000	8.8000	8.8000	8.8000	+10.000%	1	181	-94.659%
2025-03-10	8.0500	8.0500	8.0000	8.0000	+0.125%	10	180	-94.125%
2025-03-07	7.9900	7.9900	7.9900	7.9900	-11.222%	4	186	-94.118%
2025-03-06	9.4500	9.4500	8.9500	9.0000	0.000%	7	184	-94.778%
2025-03-03	9.0000	9.0000	9.0000	9.0000	-7.692%	5	177	-94.778%
2025-02-27	10.1800	10.1800	9.6500	9.7500	+3.175%	16	172	-95.179%
2025-02-25	10.9000	10.9000	9.4500	9.4500	-17.323%	4	185	-95.026%
2025-02-24	11.4300	11.4300	11.4300	11.4300	-2.723%	2	185	-95.888%
2025-02-21	11.7500	11.7500	11.7500	11.7500	-10.305%	2	185	-96.000%
2025-02-20	12.7700	13.1000	12.7700	13.1000	-4.380%	34	185	-96.412%
2025-02-19	13.7000	13.7000	13.7000	13.7000	-9.571%	1	211	-96.569%
2025-02-18	15.1500	15.1500	15.1500	15.1500	-0.656%	16	210	-96.898%
2025-02-14	15.2600	15.2600	15.2500	15.2500	-6.728%	38	237	-96.918%
2025-02-13	15.7500	16.3500	15.7500	16.3500	-8.198%	2	235	-97.125%
2025-02-11	17.8100	17.8100	17.8100	17.8100	-6.754%	4	235	-97.361%
2025-02-10	19.1000	19.1000	19.1000	19.1000	+6.111%	10	235	-97.539%
2025-02-07	18.0000	18.0000	18.0000	18.0000	+7.784%	16	225	-97.389%
2025-02-05	16.7500	16.7500	16.7000	16.7000	+14.071%	4	217	-97.186%
2025-02-04	14.7000	14.7000	14.6400	14.6400	+4.946%	15	217	-96.790%
2025-01-29	13.9500	13.9500	13.9500	13.9500	+11.600%	2	231	-96.631%
2025-01-28	12.5000	12.5000	12.5000	12.5000	+2.041%	2	229	-96.240%
2025-01-27	13.4700	13.5000	12.2500	12.2500	-38.131%	25	231	-96.163%
2025-01-23	16.6500	19.8000	16.6500	19.8000	+22.981%	9	208	-97.626%
2025-01-22	17.3600	17.3600	16.1000	16.1000	+4.681%	56	203	-97.081%
2025-01-21	14.4700	15.3800	14.4500	15.3800	+7.178%	19	133	-96.944%
2025-01-17	14.3500	14.3500	14.3500	14.3500	+13.260%	2	133	-96.725%
2025-01-15	12.6700	12.6700	12.6700	12.6700	+17.315%	1	133	-96.290%
2025-01-13	10.8000	10.8000	10.8000	10.8000	-17.368%	2	132	-95.648%
2025-01-07	13.8500	13.8500	13.0700	13.0700	-14.295%	34	132	-96.404%
2025-01-06	15.2500	15.2500	15.2500	15.2500	+20.553%	1	98	-96.918%
2025-01-03	12.6500	12.6500	12.6500	12.6500	+20.476%	2	97	-96.285%
2025-01-02	10.5000	10.5000	10.5000	10.5000	+5.105%	1	96	-95.524%
2024-12-31	10.1000	10.1000	9.9900	9.9900	-16.750%	2	97	-95.295%
2024-12-27	12.0000	12.0000	12.0000	12.0000	+0.587%	2	97	-96.083%
2024-12-20	12.2000	12.2000	11.8500	11.9300	-0.084%	11	96	-96.060%
2024-12-18	12.8000	12.8000	11.9400	11.9400	-12.206%	13	91	-96.064%
2024-12-17	13.6000	13.6000	13.6000	13.6000	+8.800%	1	98	-96.544%
2024-12-16	12.0100	12.5000	12.0100	12.5000	+0.563%	3	95	-96.240%
2024-12-13	13.6000	13.6000	12.4300	12.4300	-9.928%	12	95	-96.219%
2024-12-10	14.0000	14.0000	13.8000	13.8000	-16.767%	2	91	-96.594%
2024-12-03	16.5000	16.5800	16.5000	16.5800	-12.089%	14	93	-97.165%
2024-12-02	18.8600	18.8600	18.8600	18.8600	-13.881%	1	101	-97.508%
2024-11-29	21.6000	22.2000	21.6000	21.9000	+27.400%	14	100	-97.854%
2024-11-27	17.1900	17.1900	17.1900	17.1900	-7.081%	1	108	-97.266%
2024-11-26	18.5000	18.5000	18.5000	18.5000	+0.543%	1	108	-97.459%
2024-11-25	20.4000	20.4000	18.4000	18.4000	-14.419%	7	107	-97.446%
2024-11-22	19.9800	22.1000	19.9800	21.5000	+18.132%	36	112	-97.814%
2024-11-19	18.2000	18.2000	18.2000	18.2000	+8.333%	2	103	-97.418%
2024-11-18	15.4900	18.0000	15.4900	16.8000	+4.218%	9	105	-97.202%
2024-11-13	15.8000	17.0000	15.8000	16.1200	+14.326%	11	106	-97.084%
2024-11-12	14.1000	14.1000	14.1000	14.1000	+1.439%	2	102	-96.667%
2024-11-11	13.4000	13.9000	13.4000	13.9000	-13.665%	7	104	-96.619%
2024-11-08	15.0000	16.1000	15.0000	16.1000	+23.846%	12	97	-97.081%
2024-11-07	13.0600	13.0600	13.0000	13.0000	+3.175%	7	95	-96.385%
2024-11-06	12.6000	12.6000	12.6000	12.6000	+28.571%	2	88	-96.270%
2024-11-04	9.8000	9.8000	9.8000	9.8000	-16.024%	1	86	-95.204%
2024-11-01	11.6700	11.6700	11.6700	11.6700	+6.091%	4	87	-95.973%
2024-10-31	11.0000	11.0000	11.0000	11.0000	-7.173%	2	85	-95.727%
2024-10-30	11.8500	11.8500	11.8500	11.8500	-6.913%	13	87	-96.034%
2024-10-28	13.2100	13.2100	12.7300	12.7300	+21.238%	21	100	-96.308%
2024-10-25	10.5000	10.5000	10.5000	10.5000	+26.506%	2	84	-95.524%
2024-10-22	8.4000	8.4000	8.3000	8.3000	-7.778%	2	83	-94.337%
2024-10-21	9.5000	9.5000	8.7000	9.0000	-12.023%	7	82	-94.778%
2024-10-18	10.2300	10.2300	10.2300	10.2300	+13.667%	4	79	-95.406%
2024-10-17	9.0000	9.0000	9.0000	9.0000	+5.882%	4	78	-94.778%
2024-10-16	7.5000	10.0000	7.5000	8.5000	+68.651%	12	80	-94.471%
2024-10-11	5.0000	5.0400	4.0500	5.0400	+9.565%	6	70	-90.675%
2024-10-09	4.6000	4.6000	4.6000	4.6000	-12.214%	2	71	-89.783%
2024-10-08	5.2400	5.2400	5.2400	5.2400	+4.800%	8	69	-91.031%
2024-10-07	5.0000	5.0000	5.0000	5.0000	-10.233%	1	61	-90.600%
2024-10-04	6.2000	6.2000	3.5900	5.5700	+32.619%	34	60	-91.562%
2024-10-03	4.6000	4.7000	4.2000	4.2000	-4.545%	16	51	-88.810%
2024-10-02	4.5000	4.5000	4.4000	4.4000	+12.821%	3	37	-89.318%
2024-09-30	4.1000	4.1000	3.9000	3.9000	-7.143%	3	37	-87.949%
2024-09-26	4.3000	4.3000	4.2000	4.2000	-4.545%	2	34	-88.810%
2024-09-25	4.0000	4.4000	4.0000	4.4000	+4.762%	3	32	-89.318%
2024-09-24	4.4000	4.4000	4.2000	4.2000	+20.000%	4	29	-88.810%
2024-09-20	3.5500	4.9000	3.5000	3.5000	-23.747%	50	26	-86.571%
2024-09-19	4.5900	4.5900	4.5900	4.5900	0.000%	1	1	-89.760%

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