Dark

SMR20270115C13
SMR Jan 15 2027 13.00 Call (SMR270115C00013000)
option OPRA

EOD

Oct 1, 2026

0.3700-2.632%(-0.0100)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3800	0.4000	0.3600	0.3700	-2.632%	71	2,562	0.000%
2026-09-30	0.4200	0.4200	0.3800	0.3800	+8.571%	54	2,564	-2.632%
2026-09-29	0.4200	0.4400	0.3500	0.3500	-12.500%	52	2,567	+5.714%
2026-09-28	0.4400	0.4700	0.4000	0.4000	-23.077%	126	2,568	-7.500%
2026-09-25	0.5000	0.5700	0.5000	0.5200	-7.143%	12	2,524	-28.846%
2026-09-24	0.5700	0.5900	0.5300	0.5600	-5.085%	165	2,525	-33.929%
2026-09-23	0.6000	0.6200	0.5900	0.5900	-13.235%	248	2,380	-37.288%
2026-09-22	0.7000	0.7000	0.6800	0.6800	0.000%	29	2,235	-45.588%
2026-09-21	0.6500	0.7000	0.6000	0.6800	+25.926%	97	2,235	-45.588%
2026-09-18	0.6300	0.6300	0.5400	0.5400	-32.500%	70	2,207	-31.481%
2026-09-17	0.6700	0.8000	0.6700	0.8000	+53.846%	51	2,208	-53.750%
2026-09-16	0.5600	0.5700	0.5200	0.5200	-10.345%	75	2,184	-28.846%
2026-09-15	0.6200	0.6400	0.5300	0.5800	-10.769%	39	2,198	-36.207%
2026-09-14	0.5000	0.6900	0.5000	0.6500	-5.797%	142	2,192	-43.077%
2026-09-11	1.1600	1.1600	0.6900	0.6900	-47.727%	248	2,203	-46.377%
2026-09-10	1.5000	1.5000	1.2900	1.3200	-15.924%	82	2,199	-71.970%
2026-09-09	1.8000	1.8000	1.5700	1.5700	-14.208%	34	2,133	-76.433%
2026-09-08	1.0000	1.9000	1.0000	1.8300	+71.028%	192	2,107	-79.781%
2026-09-04	1.0900	1.0900	1.0000	1.0700	+0.943%	84	2,146	-65.421%
2026-09-03	1.1400	1.2200	1.0000	1.0600	+0.952%	25	2,146	-65.094%
2026-09-02	1.0000	1.0500	0.9000	1.0500	+17.978%	207	2,151	-64.762%
2026-09-01	0.8900	0.8900	0.8900	0.8900	-5.319%	1	2,026	-58.427%
2026-08-31	0.9500	0.9600	0.9400	0.9400	-6.000%	45	2,025	-60.638%
2026-08-28	1.2000	1.2000	1.0000	1.0000	-18.699%	35	2,030	-63.000%
2026-08-27	1.1600	1.2300	1.1600	1.2300	+24.242%	58	2,016	-69.919%
2026-08-26	1.3500	1.4700	0.9900	0.9900	-26.667%	116	2,004	-62.626%
2026-08-25	1.1300	1.3500	1.1200	1.3500	+31.068%	69	1,987	-72.593%
2026-08-24	1.0100	1.0600	0.8700	1.0300	-14.167%	70	1,948	-64.078%
2026-08-21	1.0700	1.2300	1.0700	1.2000	+27.660%	223	1,934	-69.167%
2026-08-20	1.1000	1.1000	0.9000	0.9400	-9.615%	170	1,858	-60.638%
2026-08-19	0.8500	1.1000	0.8500	1.0400	+25.301%	156	1,872	-64.423%
2026-08-18	1.0200	1.0200	0.8300	0.8300	-25.893%	111	1,862	-55.422%
2026-08-17	1.2500	1.2500	1.1100	1.1200	-2.609%	13	1,866	-66.964%
2026-08-14	1.5200	1.5200	1.1500	1.1500	-23.841%	55	1,866	-67.826%
2026-08-13	1.4100	1.5100	1.4100	1.5100	+6.338%	6	1,852	-75.497%
2026-08-12	1.3700	1.4600	1.3600	1.4200	-5.960%	26	1,853	-73.944%
2026-08-11	1.4800	1.5100	1.4800	1.5100	+14.394%	25	1,829	-75.497%
2026-08-10	1.4000	1.4000	1.3200	1.3200	-18.012%	30	1,850	-71.970%
2026-08-07	1.6700	1.7000	1.5300	1.6100	+5.229%	27	1,830	-77.019%
2026-08-06	1.5500	1.6900	1.5300	1.5300	-1.290%	16	1,828	-75.817%
2026-08-05	1.5500	1.7000	1.4900	1.5500	-11.429%	51	1,824	-76.129%
2026-08-04	1.5200	1.7500	1.5200	1.7500	+22.378%	37	1,820	-78.857%
2026-08-03	1.2900	1.4900	1.2900	1.4300	+11.719%	36	1,829	-74.126%
2026-07-31	1.2200	1.2800	1.2200	1.2800	+2.400%	12	1,826	-71.094%
2026-07-30	1.0500	1.3000	1.0200	1.2500	+30.208%	178	1,838	-70.400%
2026-07-29	1.0000	1.0000	0.9300	0.9600	-23.200%	25	1,806	-61.458%
2026-07-27	1.2500	1.2500	1.2500	1.2500	+1.626%	3	1,827	-70.400%
2026-07-24	1.2300	1.2300	1.1700	1.2300	-12.143%	33	1,827	-69.919%
2026-07-23	1.3700	1.4000	1.2100	1.4000	+6.870%	22	1,833	-73.571%
2026-07-22	1.3900	1.3900	1.3100	1.3100	-1.504%	7	1,825	-71.756%
2026-07-21	1.3200	1.3500	1.2000	1.3300	+22.018%	36	1,829	-72.180%
2026-07-20	1.0800	1.1000	0.9500	1.0900	0.000%	45	1,807	-66.055%
2026-07-17	1.0400	1.1000	1.0400	1.0900	+11.224%	13	1,809	-66.055%
2026-07-16	1.1000	1.1500	0.9800	0.9800	-18.333%	27	1,807	-62.245%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-13.043%	5	1,819	-69.167%
2026-07-14	1.3800	1.4100	1.3300	1.3800	+7.812%	25	1,817	-73.188%
2026-07-13	1.4800	1.5100	1.2800	1.2800	-20.000%	20	1,816	-71.094%
2026-07-10	1.6500	1.6500	1.5400	1.6000	-0.621%	44	1,830	-76.875%
2026-07-09	1.6500	1.6900	1.5500	1.6100	+7.333%	226	1,829	-77.019%
2026-07-08	1.6200	1.6200	1.4700	1.5000	-4.459%	56	1,811	-75.333%
2026-07-07	1.8800	1.8800	1.5000	1.5700	-23.039%	102	1,823	-76.433%
2026-07-06	2.1400	2.1400	1.9600	2.0400	-1.923%	55	1,902	-81.863%
2026-07-02	2.5000	2.5500	2.0000	2.0800	-8.370%	106	1,861	-82.212%
2026-07-01	2.4200	2.4200	2.2500	2.2700	+4.608%	5	1,861	-83.700%
2026-06-30	2.2500	2.3000	2.1500	2.1700	-7.265%	15	1,865	-82.949%
2026-06-29	2.1000	2.4000	2.1000	2.3400	+1.299%	21	1,862	-84.188%
2026-06-26	1.9800	2.4200	1.9800	2.3100	+1.762%	71	1,867	-83.983%
2026-06-25	2.0400	2.4900	2.0400	2.2700	-9.200%	86	1,810	-83.700%
2026-06-24	2.6500	2.6500	2.3500	2.5000	-11.972%	31	1,777	-85.200%
2026-06-23	2.8300	3.3200	2.8200	2.8400	-10.972%	104	1,768	-86.972%
2026-06-22	3.1100	3.4600	3.1100	3.1900	-6.176%	156	1,767	-88.401%
2026-06-18	3.1000	3.4000	3.1000	3.4000	+32.296%	105	1,763	-89.118%
2026-06-17	2.6200	2.9000	2.5400	2.5700	+8.898%	78	1,763	-85.603%
2026-06-16	2.8300	2.8300	2.1900	2.3600	-17.193%	46	1,763	-84.322%
2026-06-15	2.9600	3.1000	2.8500	2.8500	+11.765%	100	1,782	-87.018%
2026-06-12	2.7000	2.7000	2.5100	2.5500	+10.870%	11	1,782	-85.490%
2026-06-11	2.2500	2.3000	2.2500	2.3000	+2.679%	9	1,782	-83.913%
2026-06-10	2.5800	2.5800	2.0900	2.2400	-13.846%	76	1,781	-83.482%
2026-06-09	2.9300	2.9300	2.3400	2.6000	-14.754%	61	1,743	-85.769%
2026-06-08	3.0500	3.2000	3.0300	3.0500	+1.667%	38	1,736	-87.869%
2026-06-05	3.7000	3.7000	2.8000	3.0000	-25.000%	427	1,767	-87.667%
2026-06-04	3.9500	4.1000	3.8400	4.0000	-6.977%	85	1,800	-90.750%
2026-06-03	5.2500	5.4500	4.0300	4.3000	-21.818%	396	1,748	-91.395%
2026-06-02	4.4500	5.6500	4.3000	5.5000	+20.879%	299	1,611	-93.273%
2026-06-01	4.0500	4.9500	3.8500	4.5500	+7.059%	304	1,510	-91.868%
2026-05-29	3.7300	4.4500	3.6000	4.2500	+10.390%	197	1,278	-91.294%
2026-05-28	3.4500	4.1500	3.4500	3.8500	+6.944%	196	1,165	-90.390%
2026-05-27	3.8000	3.9000	3.6000	3.6000	-4.762%	62	1,038	-89.722%
2026-05-26	3.8500	4.1100	3.7300	3.7800	+8.000%	103	1,024	-90.212%
2026-05-22	3.4000	3.5000	2.9500	3.5000	+9.375%	70	953	-89.429%
2026-05-21	2.8000	3.2000	2.8000	3.2000	+17.216%	61	956	-88.438%
2026-05-20	2.5200	2.8500	2.5200	2.7300	+8.765%	180	956	-86.447%
2026-05-19	2.5300	2.6900	2.4000	2.5100	-11.930%	63	877	-85.259%
2026-05-18	3.1500	3.1500	2.6700	2.8500	-13.636%	58	877	-87.018%
2026-05-15	3.4500	3.4500	3.2200	3.3000	-14.286%	49	877	-88.788%
2026-05-14	3.8000	3.9500	3.3000	3.8500	+2.667%	139	839	-90.390%
2026-05-13	3.8200	4.0500	3.7000	3.7500	-1.316%	80	767	-90.133%
2026-05-12	4.5000	4.5000	3.6000	3.8000	-21.488%	77	767	-90.263%
2026-05-11	3.8000	4.8500	3.7000	4.8400	+20.099%	191	767	-92.355%
2026-05-08	3.4000	4.0300	3.4000	4.0300	-3.819%	41	546	-90.819%
2026-05-07	4.5600	4.5700	4.0000	4.1900	-13.608%	111	521	-91.169%
2026-05-06	3.9000	4.8500	3.9000	4.8500	+31.436%	160	543	-92.371%
2026-05-05	3.9000	3.9500	3.6500	3.6900	-7.980%	21	466	-89.973%
2026-05-04	4.0000	4.1400	3.8000	4.0100	-0.988%	41	446	-90.773%
2026-05-01	4.1500	4.2000	3.8400	4.0500	-3.571%	85	359	-90.864%
2026-04-30	3.5700	4.2000	3.5700	4.2000	+21.739%	35	359	-91.190%
2026-04-29	3.7500	3.8000	3.3100	3.4500	-10.390%	24	358	-89.275%
2026-04-28	4.0900	4.0900	3.7500	3.8500	-11.494%	48	345	-90.390%
2026-04-27	3.9500	4.4100	3.9500	4.3500	+9.296%	47	369	-91.494%
2026-04-24	4.7000	4.7000	3.9500	3.9800	-9.339%	74	364	-90.704%
2026-04-23	5.4000	5.4000	4.3900	4.3900	-13.069%	134	306	-91.572%
2026-04-22	4.1200	5.1000	4.1200	5.0500	+32.199%	104	195	-92.673%
2026-04-21	4.5000	4.5000	3.8000	3.8200	-15.111%	64	123	-90.314%
2026-04-20	3.9500	4.6000	3.9500	4.5000	+2.273%	46	103	-91.778%
2026-04-17	4.4500	4.6900	4.1700	4.4000	+23.596%	105	62	-91.591%
2026-04-16	3.9000	3.9000	3.3000	3.5600	0.000%	31	0	-89.607%

.dark-mode .t9V0sZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9V0sZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C13SMR Jan 15 2027 13.00 Call (SMR270115C00013000)option OPRA

SMR20270115C13
SMR Jan 15 2027 13.00 Call (SMR270115C00013000)
option OPRA