Dark

SMR20270115C14
SMR Jan 15 2027 14.00 Call (SMR270115C00014000)
option OPRA

EOD

Sep 30, 2026

0.30000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3600	0.3600	0.3000	0.3000	0.000%	7	4,472	0.000%
2026-09-29	0.3500	0.3600	0.3000	0.3000	-6.250%	67	4,466	0.000%
2026-09-28	0.3100	0.3700	0.3100	0.3200	-11.111%	64	4,505	-6.250%
2026-09-25	0.4500	0.4800	0.3600	0.3600	-18.182%	6	4,503	-16.667%
2026-09-24	0.4500	0.4500	0.4400	0.4400	-15.385%	8	4,500	-31.818%
2026-09-23	0.5000	0.5200	0.5000	0.5200	-3.704%	2	4,500	-42.308%
2026-09-22	0.5400	0.5800	0.5200	0.5400	-5.263%	136	4,500	-44.444%
2026-09-21	0.4200	0.5800	0.4200	0.5700	+29.545%	229	4,392	-47.368%
2026-09-18	0.5000	0.5000	0.4300	0.4400	-35.294%	75	4,396	-31.818%
2026-09-17	0.5200	0.7200	0.5200	0.6800	+54.545%	159	4,440	-55.882%
2026-09-16	0.4600	0.4700	0.4100	0.4400	-12.000%	34	4,394	-31.818%
2026-09-15	0.4500	0.5400	0.4300	0.5000	-9.091%	44	4,389	-40.000%
2026-09-14	0.4700	0.5700	0.4700	0.5500	-5.172%	109	4,380	-45.455%
2026-09-11	0.9600	0.9600	0.5800	0.5800	-48.673%	234	4,377	-48.276%
2026-09-10	1.3000	1.3000	1.0700	1.1300	-16.912%	12	4,280	-73.451%
2026-09-09	1.6000	1.6000	1.3400	1.3600	-17.073%	22	4,278	-77.941%
2026-09-08	1.1100	1.6400	1.1100	1.6400	+97.590%	88	4,278	-81.707%
2026-09-04	0.8800	0.8800	0.8000	0.8300	-7.778%	1,010	3,298	-63.855%
2026-09-03	0.9300	1.0200	0.9000	0.9000	+3.448%	56	3,298	-66.667%
2026-09-02	0.8500	0.9000	0.8500	0.8700	+12.987%	11	3,283	-65.517%
2026-09-01	0.6700	0.8200	0.6700	0.7700	-3.750%	153	3,283	-61.039%
2026-08-31	0.8200	0.8300	0.8000	0.8000	-9.091%	25	3,364	-62.500%
2026-08-28	1.0600	1.0600	0.8800	0.8800	-16.190%	134	3,379	-65.909%
2026-08-27	1.0300	1.0600	1.0000	1.0500	+19.318%	127	3,370	-71.429%
2026-08-26	1.2000	1.2100	0.8800	0.8800	-22.807%	48	3,373	-65.909%
2026-08-25	0.8700	1.1600	0.8700	1.1400	+32.558%	132	3,373	-73.684%
2026-08-24	0.8000	0.9100	0.8000	0.8600	-21.101%	302	3,412	-65.116%
2026-08-21	0.8600	1.0900	0.8600	1.0900	+39.744%	29	3,329	-72.477%
2026-08-20	0.8000	0.8000	0.7500	0.7800	-15.217%	10	3,322	-61.538%
2026-08-19	0.8000	0.9200	0.8000	0.9200	+31.429%	10	3,320	-67.391%
2026-08-18	0.8600	0.8600	0.7000	0.7000	-30.000%	229	3,315	-57.143%
2026-08-17	1.0800	1.0800	1.0000	1.0000	-4.762%	46	3,230	-70.000%
2026-08-14	1.3000	1.3000	1.0000	1.0500	-22.794%	194	3,199	-71.429%
2026-08-13	1.3700	1.3900	1.3600	1.3600	+4.615%	66	3,135	-77.941%
2026-08-12	1.2000	1.3000	1.1900	1.3000	+1.563%	5	3,071	-76.923%
2026-08-11	1.2300	1.2900	1.2300	1.2800	+7.563%	56	3,069	-76.563%
2026-08-10	1.3600	1.3600	1.1900	1.1900	-17.361%	25	3,063	-74.790%
2026-08-07	1.4400	1.5000	1.3400	1.4400	+2.857%	43	3,053	-79.167%
2026-08-06	1.5000	1.5000	1.3100	1.4000	-1.408%	20	3,043	-78.571%
2026-08-05	1.4100	1.4200	1.3900	1.4200	-2.069%	3	3,044	-78.873%
2026-08-04	1.3900	1.4500	1.3600	1.4500	+12.403%	20	3,041	-79.310%
2026-08-03	1.2200	1.2900	1.2100	1.2900	+15.179%	22	3,049	-76.744%
2026-07-31	1.2000	1.2500	1.0700	1.1200	+3.704%	15	3,047	-73.214%
2026-07-30	1.0300	1.0800	1.0300	1.0800	+18.681%	151	3,038	-72.222%
2026-07-29	0.7900	0.9100	0.7900	0.9100	-9.000%	2	2,994	-67.033%
2026-07-28	0.8500	1.1300	0.8500	1.0000	0.000%	24	2,994	-70.000%
2026-07-27	1.1300	1.1300	1.0000	1.0000	-0.990%	3	2,992	-70.000%
2026-07-24	1.1900	1.1900	1.0100	1.0100	-17.213%	23	2,992	-70.297%
2026-07-23	1.0800	1.2400	1.0700	1.2200	+6.087%	35	2,983	-75.410%
2026-07-22	1.2100	1.2100	1.1500	1.1500	-5.738%	2	3,016	-73.913%
2026-07-21	1.1300	1.2200	1.1300	1.2200	+22.000%	2	3,015	-75.410%
2026-07-20	0.8500	1.0000	0.8500	1.0000	+17.647%	11	3,016	-70.000%
2026-07-17	0.8500	0.8600	0.7500	0.8500	-1.163%	692	3,022	-64.706%
2026-07-16	0.9700	0.9900	0.8500	0.8600	-21.818%	56	2,332	-65.116%
2026-07-15	1.2500	1.2500	1.0000	1.1000	-5.983%	41	2,348	-72.727%
2026-07-14	1.1900	1.2000	1.1500	1.1700	+2.632%	16	2,383	-74.359%
2026-07-13	1.4000	1.4200	1.1400	1.1400	-21.918%	34	2,376	-73.684%
2026-07-10	1.4700	1.4700	1.4100	1.4600	+2.098%	24	2,356	-79.452%
2026-07-09	1.4500	1.4500	1.4300	1.4300	+8.333%	10	2,354	-79.021%
2026-07-08	1.3800	1.3800	1.3200	1.3200	-10.811%	46	2,349	-77.273%
2026-07-07	1.5700	1.5900	1.3800	1.4800	-15.909%	42	2,389	-79.730%
2026-07-06	1.9900	1.9900	1.7500	1.7600	0.000%	53	2,390	-82.955%
2026-07-02	2.0300	2.3400	1.7600	1.7600	-15.789%	29	2,389	-82.955%
2026-07-01	2.1100	2.1900	2.0400	2.0900	+7.179%	12	2,389	-85.646%
2026-06-30	1.9200	1.9600	1.8300	1.9500	-9.302%	29	2,387	-84.615%
2026-06-29	2.2800	2.2800	2.1500	2.1500	+8.040%	34	2,415	-86.047%
2026-06-26	2.0800	2.0800	1.9900	1.9900	-3.865%	7	2,411	-84.925%
2026-06-25	2.1700	2.1700	2.0700	2.0700	-20.077%	6	2,418	-85.507%
2026-06-23	2.5000	3.1200	2.5000	2.5900	-20.308%	160	2,413	-88.417%
2026-06-22	2.8000	3.2500	2.8000	3.2500	+10.169%	99	2,519	-90.769%
2026-06-18	2.5000	3.0900	2.4100	2.9500	+14.786%	42	2,479	-89.831%
2026-06-17	2.3300	2.5700	2.3300	2.5700	+20.657%	31	2,479	-88.327%
2026-06-16	2.4400	2.7000	2.1300	2.1300	-19.318%	45	2,479	-85.915%
2026-06-15	2.8000	3.0000	2.6400	2.6400	+12.821%	92	2,153	-88.636%
2026-06-12	2.2400	2.5200	2.2400	2.3400	+4.000%	340	2,153	-87.179%
2026-06-11	2.1000	2.2500	2.0200	2.2500	+10.837%	93	2,153	-86.667%
2026-06-10	2.4000	2.5000	2.0100	2.0300	-15.417%	31	2,112	-85.222%
2026-06-09	3.0000	3.0000	2.2000	2.4000	-16.376%	117	2,100	-87.500%
2026-06-08	2.9200	2.9300	2.8500	2.8700	+5.128%	16	2,001	-89.547%
2026-06-05	3.6200	3.7500	2.6100	2.7300	-26.216%	1,350	2,002	-89.011%
2026-06-04	3.7500	3.8000	3.6100	3.7000	-10.412%	115	863	-91.892%
2026-06-03	4.7000	4.7000	3.8000	4.1300	-20.270%	242	774	-92.736%
2026-06-02	4.3700	5.3000	4.2000	5.1800	+23.333%	379	638	-94.208%
2026-06-01	3.7600	4.6000	3.7600	4.2000	+6.061%	93	502	-92.857%
2026-05-29	3.4500	4.2800	3.3000	3.9600	+10.615%	52	475	-92.424%
2026-05-28	3.7200	3.8500	3.5500	3.5800	+3.768%	29	459	-91.620%
2026-05-27	3.5500	3.5500	3.3200	3.4500	-3.361%	31	454	-91.304%
2026-05-26	3.8000	3.8000	3.5000	3.5700	+23.103%	56	449	-91.597%
2026-05-22	3.1000	3.3500	2.9000	2.9000	0.000%	51	431	-89.655%
2026-05-21	2.4800	3.0000	2.4800	2.9000	+16.000%	60	425	-89.655%
2026-05-20	2.3500	2.6000	2.3500	2.5000	+10.619%	47	425	-88.000%
2026-05-19	2.4600	2.4600	2.1900	2.2600	-6.996%	26	469	-86.726%
2026-05-18	2.9000	2.9000	2.4300	2.4300	-21.613%	86	469	-87.654%
2026-05-15	3.0700	3.1000	3.0000	3.1000	-11.932%	27	469	-90.323%
2026-05-14	3.2300	3.7000	3.2300	3.5200	+2.029%	45	462	-91.477%
2026-05-13	3.3000	3.6300	3.3000	3.4500	-2.817%	99	460	-91.304%
2026-05-12	4.2600	4.2600	3.2500	3.5500	-17.442%	59	460	-91.549%
2026-05-11	3.4200	4.6000	3.4200	4.3000	+18.785%	133	460	-93.023%
2026-05-08	3.5000	3.6200	3.3000	3.6200	-1.362%	23	389	-91.713%
2026-05-07	4.1600	4.1600	3.6700	3.6700	-20.217%	20	379	-91.826%
2026-05-06	3.8500	4.6000	3.8500	4.6000	+34.111%	77	377	-93.478%
2026-05-05	3.4000	3.4900	3.4000	3.4300	-5.769%	10	353	-91.254%
2026-05-04	3.6500	3.7800	3.6000	3.6400	-1.622%	28	360	-91.758%
2026-05-01	3.5300	3.7500	3.5300	3.7000	-1.333%	108	247	-91.892%
2026-04-30	3.3400	3.7500	3.3400	3.7500	+17.188%	17	247	-92.000%
2026-04-29	3.2200	3.2200	3.0500	3.2000	-10.364%	3	237	-90.625%
2026-04-28	3.7500	3.7500	3.4500	3.5700	-13.350%	85	236	-91.597%
2026-04-27	3.5600	4.2500	3.5600	4.1200	+11.351%	77	187	-92.718%
2026-04-24	4.0000	4.0000	3.7000	3.7000	-13.953%	112	183	-91.892%
2026-04-23	5.4000	5.4000	4.3000	4.3000	-9.474%	146	198	-93.023%
2026-04-22	3.8700	4.7500	3.8700	4.7500	+36.888%	28	63	-93.684%
2026-04-21	3.8500	3.8500	3.4700	3.4700	-16.787%	46	46	-91.354%
2026-04-20	4.1700	4.1700	4.1700	4.1700	0.000%	14	46	-92.806%
2026-04-17	4.0000	4.2900	3.9500	4.1700	0.000%	75	35	-92.806%

.dark-mode .SnN5K5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnN5K5{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C14SMR Jan 15 2027 14.00 Call (SMR270115C00014000)option OPRA

SMR20270115C14
SMR Jan 15 2027 14.00 Call (SMR270115C00014000)
option OPRA