Dark

SMR20270115C15
SMR Jan 15 2027 15.00 Call (SMR270115C00015000)
option OPRA

EOD

Aug 5, 2026

1.21-7.634%(-0.10)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2400	1.3300	1.1600	1.2100	-7.634%	248	13,163	0.000%
2026-08-04	1.2100	1.4000	1.1900	1.3100	+15.929%	410	13,230	-7.634%
2026-08-03	0.9500	1.1900	0.9500	1.1300	+17.708%	141	13,220	+7.080%
2026-07-31	1.0600	1.0600	0.9200	0.9600	0.000%	78	13,237	+26.042%
2026-07-30	0.7800	1.0000	0.7600	0.9600	+23.077%	287	13,219	+26.042%
2026-07-29	0.8300	0.8500	0.7300	0.7800	-11.364%	37	13,226	+55.128%
2026-07-28	0.8500	0.9200	0.7900	0.8800	-10.204%	387	13,231	+37.500%
2026-07-27	0.8000	1.0400	0.8000	0.9800	+16.667%	197	13,289	+23.469%
2026-07-24	1.0300	1.0500	0.8100	0.8400	-23.636%	107	13,285	+44.048%
2026-07-23	1.1000	1.2000	1.0100	1.1000	+3.774%	111	13,279	+10.000%
2026-07-22	1.1100	1.1600	1.0400	1.0600	+0.952%	52	13,290	+14.151%
2026-07-21	0.9500	1.1000	0.9500	1.0500	+23.529%	221	13,309	+15.238%
2026-07-20	0.8800	0.8900	0.7500	0.8500	+3.659%	126	13,408	+42.353%
2026-07-17	0.7500	0.8600	0.6500	0.8200	+2.500%	1,086	13,467	+47.561%
2026-07-16	0.9100	0.9100	0.7500	0.8000	-20.792%	329	13,550	+51.250%
2026-07-15	1.1500	1.1500	0.9000	1.0100	-6.481%	259	13,663	+19.802%
2026-07-14	1.0900	1.1200	1.0000	1.0800	+3.846%	465	13,659	+12.037%
2026-07-13	1.2700	1.2800	1.0100	1.0400	-20.000%	335	13,506	+16.346%
2026-07-10	1.4100	1.4100	1.2000	1.3000	-1.515%	212	13,559	-6.923%
2026-07-09	1.2500	1.4000	1.2500	1.3200	+5.600%	160	13,692	-8.333%
2026-07-08	1.2800	1.3700	1.1500	1.2500	-6.015%	446	13,727	-3.200%
2026-07-07	1.4300	1.4500	1.1600	1.3300	-16.875%	305	13,825	-9.023%
2026-07-06	1.7600	1.8500	1.6000	1.6000	-4.762%	135	13,764	-24.375%
2026-07-02	1.9200	2.1200	1.6300	1.6800	-9.189%	246	13,815	-27.976%
2026-07-01	1.8900	2.0500	1.8300	1.8500	+0.543%	248	13,815	-34.595%
2026-06-30	1.9100	1.9700	1.7000	1.8400	-8.000%	160	13,754	-34.239%
2026-06-29	2.0800	2.0800	1.7700	2.0000	+5.263%	240	13,775	-39.500%
2026-06-26	1.9000	2.0500	1.8000	1.9000	-1.554%	200	13,666	-36.316%
2026-06-25	2.0000	2.1000	1.8500	1.9300	-3.500%	208	13,726	-37.306%
2026-06-24	2.2000	2.2500	1.9300	2.0000	-13.420%	431	13,612	-39.500%
2026-06-23	2.3700	2.8300	2.1500	2.3100	-11.832%	106	13,439	-47.619%
2026-06-22	2.5900	2.9700	2.5800	2.6200	-8.070%	624	13,427	-53.817%
2026-06-18	2.3700	2.9000	2.1500	2.8500	+31.336%	615	13,221	-57.544%
2026-06-17	2.0500	2.3800	2.0500	2.1700	+9.596%	361	13,221	-44.240%
2026-06-16	2.4300	2.4300	1.9500	1.9800	-23.256%	477	13,221	-38.889%
2026-06-15	2.5900	2.7500	2.4000	2.5800	+22.275%	288	13,246	-53.101%
2026-06-12	2.1500	2.3800	2.0800	2.1100	+7.107%	590	13,246	-42.654%
2026-06-11	1.8300	2.1300	1.8000	1.9700	+3.684%	246	13,246	-38.579%
2026-06-10	2.1500	2.3300	1.8000	1.9000	-11.628%	780	13,212	-36.316%
2026-06-09	2.6500	2.7900	2.0000	2.1500	-17.308%	764	13,464	-43.721%
2026-06-08	2.6200	2.7600	2.5500	2.6000	+3.175%	208	13,352	-53.462%
2026-06-05	3.3000	3.4000	2.3000	2.5200	-25.882%	2,361	13,326	-51.984%
2026-06-04	3.7500	3.7500	3.3000	3.4000	-8.108%	1,212	12,094	-64.412%
2026-06-03	4.4500	4.6000	3.5000	3.7000	-24.025%	1,758	12,437	-67.297%
2026-06-02	3.9000	5.1000	3.6500	4.8700	+20.247%	4,093	11,917	-75.154%
2026-06-01	3.6000	4.3000	3.3500	4.0500	+9.756%	817	11,370	-70.123%
2026-05-29	3.2600	3.9500	3.0000	3.6900	+11.818%	504	11,137	-67.209%
2026-05-28	3.0500	3.5500	2.9400	3.3000	+3.125%	419	10,876	-63.333%
2026-05-27	3.2000	3.3000	3.0000	3.2000	-3.030%	297	10,706	-62.188%
2026-05-26	3.4000	3.5500	3.1600	3.3000	+20.879%	438	10,571	-63.333%
2026-05-22	2.8000	3.0300	2.7300	2.7300	-1.444%	501	10,256	-55.678%
2026-05-21	2.4500	2.8100	2.3000	2.7700	+19.397%	137	9,922	-56.318%
2026-05-20	2.1300	2.4200	2.1300	2.3200	+5.936%	681	9,922	-47.845%
2026-05-19	2.1700	2.2200	1.9300	2.1900	-6.009%	1,213	10,013	-44.749%
2026-05-18	2.6800	2.7500	2.2000	2.3300	-16.487%	518	10,013	-48.069%
2026-05-15	2.8500	3.0000	2.7600	2.7900	-15.455%	715	10,013	-56.631%
2026-05-14	3.1000	3.3500	2.9000	3.3000	+3.125%	245	8,638	-63.333%
2026-05-13	3.2000	3.5500	3.1000	3.2000	+1.911%	412	8,640	-62.188%
2026-05-12	4.0000	4.0000	2.9500	3.1400	-22.084%	537	8,640	-61.465%
2026-05-11	3.3500	4.3000	3.2000	4.0300	+19.585%	609	8,640	-69.975%
2026-05-08	3.1500	3.4500	3.0000	3.3700	-5.866%	410	8,651	-64.095%
2026-05-07	4.0500	4.0500	3.4000	3.5800	-13.735%	1,385	8,354	-66.201%
2026-05-06	3.5400	4.2500	3.3500	4.1500	+30.094%	314	7,473	-70.843%
2026-05-05	3.3500	3.3500	3.1000	3.1900	-5.060%	101	7,485	-62.069%
2026-05-04	3.5000	3.6500	3.3300	3.3600	-1.176%	82	7,441	-63.988%
2026-05-01	3.4900	3.5500	3.2700	3.4000	-6.849%	308	7,367	-64.412%
2026-04-30	3.1800	3.6500	3.1500	3.6500	+22.483%	343	7,367	-66.849%
2026-04-29	3.2500	3.2500	2.6700	2.9800	-8.308%	108	7,370	-59.396%
2026-04-28	3.4000	3.6000	3.1000	3.2500	-14.248%	277	7,342	-62.769%
2026-04-27	3.6500	3.8900	3.5000	3.7900	+10.496%	541	7,180	-68.074%
2026-04-24	4.0000	4.1000	3.3500	3.4300	-7.796%	536	7,330	-64.723%
2026-04-23	4.8000	4.8000	3.6000	3.7200	-17.333%	227	6,855	-67.473%
2026-04-22	3.5500	4.5000	3.5000	4.5000	+42.857%	1,401	6,805	-73.111%
2026-04-21	3.8000	3.8500	3.1000	3.1500	-19.231%	772	6,263	-61.587%
2026-04-20	3.6000	4.0000	3.5000	3.9000	+5.405%	174	6,263	-68.974%
2026-04-17	3.4500	4.3000	3.4500	3.7000	+17.834%	326	6,163	-67.297%
2026-04-16	3.4000	3.4000	2.8600	3.1400	-4.848%	152	6,111	-61.465%
2026-04-15	2.8500	3.5000	2.8400	3.3000	+37.500%	441	6,018	-63.333%
2026-04-14	2.3800	3.0500	2.2800	2.4000	+17.647%	261	5,812	-49.583%
2026-04-13	1.7500	2.0500	1.6800	2.0400	+10.270%	90	5,836	-40.686%
2026-04-10	2.0000	2.0300	1.8300	1.8500	-2.632%	82	5,787	-34.595%
2026-04-09	2.0800	2.1200	1.9000	1.9000	-11.628%	253	5,768	-36.316%
2026-04-08	2.2200	2.3000	2.0500	2.1500	+13.158%	269	5,722	-43.721%
2026-04-07	2.2500	2.2600	1.8500	1.9000	-22.449%	294	5,761	-36.316%
2026-04-06	2.3700	2.5900	2.3000	2.4500	+3.814%	254	5,582	-50.612%
2026-04-02	2.2600	2.4400	2.0700	2.3600	-3.673%	95	5,480	-48.729%
2026-04-01	2.8500	2.8500	2.2800	2.4500	-13.732%	198	5,480	-50.612%
2026-03-31	2.5500	2.8400	2.4900	2.8400	+12.698%	98	5,326	-57.394%
2026-03-30	2.5100	2.6600	2.3900	2.5200	0.000%	113	5,259	-51.984%
2026-03-27	2.7300	2.7500	2.4400	2.5200	-14.576%	71	5,208	-51.984%
2026-03-26	3.1500	3.1500	2.8100	2.9500	-7.813%	2,425	5,194	-58.983%
2026-03-25	3.5500	3.5500	3.1500	3.2000	+4.918%	152	5,289	-62.188%
2026-03-24	3.1000	3.1900	3.0000	3.0500	-10.557%	26	5,267	-60.328%
2026-03-23	3.4500	3.4500	3.2000	3.4100	+3.647%	161	5,270	-64.516%
2026-03-20	3.4600	3.6500	3.0500	3.2900	-9.863%	55	5,190	-63.222%
2026-03-19	3.4500	3.6500	3.3500	3.6500	-1.351%	101	5,165	-66.849%
2026-03-18	3.8000	3.8500	3.7000	3.7000	-6.566%	89	5,150	-67.297%
2026-03-17	3.9500	3.9600	3.7000	3.9600	+5.600%	124	5,223	-69.444%
2026-03-16	3.6400	3.7500	3.5000	3.7500	+5.634%	13	5,142	-67.733%
2026-03-13	3.8700	3.8700	3.4500	3.5500	-2.740%	1,064	5,135	-65.915%
2026-03-12	4.0000	4.0000	3.6500	3.6500	-7.360%	30	4,409	-66.849%
2026-03-11	4.0000	4.1000	3.8200	3.9400	-0.253%	47	4,403	-69.289%
2026-03-10	4.0400	4.1500	3.9500	3.9500	-0.504%	215	4,376	-69.367%
2026-03-09	3.5500	3.9700	3.3500	3.9700	+7.880%	74	4,333	-69.521%
2026-03-06	3.8500	4.0000	3.6000	3.6800	-4.416%	117	4,305	-67.120%
2026-03-05	3.9500	4.0200	3.6400	3.8500	-6.098%	144	4,204	-68.571%
2026-03-04	4.2500	4.5000	4.1000	4.1000	-0.243%	73	4,105	-70.488%
2026-03-03	3.9500	4.3100	3.7000	4.1100	-10.458%	422	4,042	-70.560%
2026-03-02	4.2500	4.9000	4.2500	4.5900	+3.612%	118	3,882	-73.638%
2026-02-27	4.4000	4.9000	4.3500	4.4300	-6.737%	121	3,787	-72.686%
2026-02-26	4.8000	4.9000	4.4500	4.7500	+1.064%	400	3,757	-74.526%
2026-02-25	4.8500	5.0000	4.6500	4.7000	-5.051%	80	3,420	-74.255%
2026-02-24	4.0500	4.9500	4.0500	4.9500	+17.857%	58	3,420	-75.556%
2026-02-23	4.5500	4.6000	4.0700	4.2000	-15.152%	217	3,394	-71.190%
2026-02-20	5.5000	5.7800	4.9000	4.9500	-13.913%	441	3,326	-75.556%
2026-02-19	5.3000	5.8000	5.0500	5.7500	+5.505%	56	3,269	-78.957%
2026-02-18	5.6000	5.8000	5.1000	5.4500	-2.330%	121	3,225	-77.798%
2026-02-17	5.3400	5.6400	5.0000	5.5800	+0.541%	75	3,169	-78.315%
2026-02-13	5.4500	5.8400	5.1000	5.5500	+4.717%	176	3,098	-78.198%
2026-02-12	6.7800	6.9000	5.3000	5.3000	-16.535%	187	3,098	-77.170%
2026-02-11	7.0500	7.0500	5.7500	6.3500	-11.189%	147	3,057	-80.945%
2026-02-10	7.8400	8.0000	7.1500	7.1500	-11.180%	105	2,930	-83.077%
2026-02-09	7.8000	8.0500	7.8000	8.0500	+3.205%	47	2,883	-84.969%
2026-02-06	6.5000	7.8900	6.4000	7.8000	+30.653%	45	2,923	-84.487%
2026-02-05	6.7500	6.7500	5.7500	5.9700	-12.847%	85	2,926	-79.732%
2026-02-04	7.5100	7.7200	6.2000	6.8500	-15.432%	937	2,894	-82.336%
2026-02-03	7.3800	8.1000	7.0000	8.1000	+14.085%	35	2,839	-85.062%
2026-02-02	7.7500	7.7500	7.0000	7.1000	-13.939%	45	2,819	-82.958%
2026-01-30	8.5100	8.5100	7.8000	8.2500	-8.333%	24	2,813	-85.333%
2026-01-29	9.7500	9.7500	8.4000	9.0000	-12.621%	33	2,797	-86.556%
2026-01-28	9.0000	10.3000	9.0000	10.3000	+11.957%	46	2,770	-88.252%
2026-01-27	8.4000	9.2500	8.0000	9.2000	+6.977%	88	2,741	-86.848%
2026-01-26	9.4200	9.4200	8.5600	8.6000	-10.417%	20	2,753	-85.930%
2026-01-23	9.7500	10.0400	9.4800	9.6000	-8.309%	53	2,743	-87.396%
2026-01-22	10.3500	10.7500	10.0000	10.4700	+10.211%	68	2,703	-88.443%
2026-01-21	9.6500	10.4700	8.6900	9.5000	+5.556%	57	2,717	-87.263%
2026-01-20	10.2200	10.2200	9.0000	9.0000	-10.000%	58	2,727	-86.556%
2026-01-16	9.1000	10.2600	9.1000	10.0000	+11.111%	646	2,158	-87.900%
2026-01-15	9.5000	9.9500	9.0000	9.0000	-6.832%	46	2,158	-86.556%
2026-01-14	8.7000	10.0000	8.7000	9.6600	+2.766%	46	2,124	-87.474%
2026-01-13	10.0000	10.0000	9.2500	9.4000	-3.885%	111	2,123	-87.128%
2026-01-12	10.0000	10.2500	9.6600	9.7800	-5.780%	78	2,108	-87.628%
2026-01-09	11.4000	11.7500	10.3700	10.3800	+7.565%	69	2,067	-88.343%
2026-01-08	9.5000	9.9500	9.4000	9.6500	+1.047%	26	2,078	-87.461%
2026-01-07	8.8000	10.0000	8.8000	9.5500	-1.139%	106	2,067	-87.330%
2026-01-06	9.7500	9.7500	8.7300	9.6600	+5.000%	119	2,052	-87.474%
2026-01-05	7.8500	9.7000	7.8500	9.2000	+30.127%	251	2,008	-86.848%
2026-01-02	5.7600	7.2400	5.7600	7.0700	+27.387%	520	1,935	-82.885%
2025-12-31	5.6000	5.8000	5.4500	5.5500	-5.128%	189	1,521	-78.198%
2025-12-30	5.7100	5.8500	5.5400	5.8500	+4.464%	109	1,521	-79.316%
2025-12-29	5.9000	6.8000	5.5800	5.6000	-8.197%	209	1,485	-78.393%
2025-12-26	6.5000	6.5000	6.0000	6.1000	-10.294%	179	1,350	-80.164%
2025-12-24	6.7000	6.9000	6.6000	6.8000	0.000%	45	1,215	-82.206%
2025-12-23	7.0000	7.4300	6.7500	6.8000	-6.077%	125	1,215	-82.206%
2025-12-22	7.2000	7.8500	7.2000	7.2400	+0.277%	130	1,098	-83.287%
2025-12-19	7.2000	7.4000	6.9600	7.2200	+4.335%	25	973	-83.241%
2025-12-18	7.5000	7.5000	6.8000	6.9200	-0.144%	62	954	-82.514%
2025-12-17	7.7000	7.7000	6.8000	6.9300	-10.925%	100	914	-82.540%
2025-12-16	8.0500	8.0500	7.4000	7.7800	-4.540%	63	865	-84.447%
2025-12-15	9.5000	9.5000	8.1500	8.1500	-13.848%	89	817	-85.153%
2025-12-12	9.7300	9.7300	9.0000	9.4600	-13.370%	9	791	-87.209%
2025-12-11	9.7600	10.9200	9.6900	10.9200	+7.586%	18	784	-88.919%
2025-12-10	10.4000	10.5000	9.9500	10.1500	-9.375%	11	767	-88.079%
2025-12-09	11.4000	11.5500	11.0500	11.2000	-0.444%	14	758	-89.196%
2025-12-08	12.2500	12.2500	11.2500	11.2500	-4.010%	22	745	-89.244%
2025-12-05	11.9000	11.9000	11.5000	11.7200	-7.644%	22	743	-89.676%
2025-12-04	10.5000	12.7500	10.5000	12.6900	+27.410%	22	725	-90.465%
2025-12-03	9.1000	9.9600	9.0000	9.9600	+8.261%	4	733	-87.851%
2025-12-02	9.1000	9.2000	9.0500	9.2000	+1.657%	101	730	-86.848%
2025-12-01	9.7000	9.7000	8.7500	9.0500	-9.500%	16	679	-86.630%
2025-11-28	9.9900	10.6000	9.9900	10.0000	+5.820%	93	663	-87.900%
2025-11-26	9.5000	10.4500	9.1000	9.4500	+1.613%	21	638	-87.196%
2025-11-25	9.8000	9.8000	9.3000	9.3000	-1.064%	8	638	-86.989%
2025-11-21	9.0000	9.4000	8.5000	9.4000	-8.293%	18	633	-87.128%
2025-11-20	12.4000	12.4000	10.2500	10.2500	-12.243%	31	617	-88.195%
2025-11-19	11.2000	11.7500	11.2000	11.6800	+2.456%	22	603	-89.640%
2025-11-17	12.5000	12.5000	10.5000	11.4000	-9.524%	13	589	-89.386%
2025-11-14	12.3000	12.6500	12.3000	12.6000	-5.263%	13	589	-90.397%
2025-11-13	14.5000	14.5000	13.3000	13.3000	-21.209%	19	576	-90.902%
2025-11-11	16.8800	16.8800	16.8800	16.8800	-6.946%	1	561	-92.832%
2025-11-10	18.2000	18.2000	18.1400	18.1400	+13.375%	3	560	-93.330%
2025-11-07	18.0000	18.0000	16.0000	16.0000	-25.581%	8	562	-92.438%
2025-11-06	24.7400	25.2500	21.5000	21.5000	-27.487%	85	561	-94.372%
2025-11-03	29.7000	29.8700	29.5500	29.6500	-4.355%	124	486	-95.919%
2025-10-31	32.0700	32.0700	31.0000	31.0000	0.000%	17	486	-96.097%
2025-10-29	31.1500	31.7500	31.0000	31.0000	+0.454%	112	473	-96.097%
2025-10-28	32.4000	32.4000	30.6000	30.8600	+25.959%	15	531	-96.079%
2025-10-27	27.2000	27.2000	24.5000	24.5000	-8.033%	7	537	-95.061%
2025-10-24	26.6400	26.6400	26.6400	26.6400	+12.168%	2	537	-95.458%
2025-10-23	23.7500	23.7500	23.7500	23.7500	+9.195%	4	535	-94.905%
2025-10-22	25.1700	25.1700	21.7500	21.7500	-17.925%	6	539	-94.437%
2025-10-21	26.8000	26.8000	26.5000	26.5000	-27.397%	5	543	-95.434%
2025-10-15	38.5000	41.5000	36.5000	36.5000	+11.963%	9	544	-96.685%
2025-10-14	30.6000	32.6000	30.0000	32.6000	+4.823%	58	546	-96.288%
2025-10-13	31.1000	31.1000	31.1000	31.1000	+13.091%	1	601	-96.109%
2025-10-10	29.7500	29.7500	27.5000	27.5000	+7.422%	4	602	-95.600%
2025-10-08	25.6000	25.6000	25.6000	25.6000	-5.185%	25	606	-95.273%
2025-10-07	30.6000	30.6000	24.7000	27.0000	-7.025%	11	589	-95.519%
2025-10-06	29.0400	29.0400	29.0400	29.0400	+15.697%	10	589	-95.833%
2025-10-02	25.1000	25.1000	25.1000	25.1000	+3.292%	3	599	-95.179%
2025-10-01	23.5000	24.3000	23.5000	24.3000	0.000%	2	596	-95.021%
2025-09-30	24.5000	24.5000	24.3000	24.3000	-4.706%	3	596	-95.021%
2025-09-29	25.5000	25.5000	25.5000	25.5000	+1.796%	1	595	-95.255%
2025-09-25	25.6500	25.6500	25.0500	25.0500	-18.271%	8	594	-95.170%
2025-09-23	30.3100	30.6500	30.3100	30.6500	-10.511%	4	590	-96.052%
2025-09-19	27.9000	34.7500	27.9000	34.2500	+26.852%	7	590	-96.467%
2025-09-18	24.3000	27.9000	24.3000	27.0000	+12.829%	3	593	-95.519%
2025-09-15	23.9300	23.9300	23.9300	23.9300	+5.885%	1	595	-94.944%
2025-09-11	22.6000	22.6000	22.6000	22.6000	+0.893%	1	595	-94.646%
2025-09-10	22.9600	22.9600	22.4000	22.4000	+0.584%	3	596	-94.598%
2025-09-09	22.2700	22.2700	22.2700	22.2700	+3.341%	1	594	-94.567%
2025-09-08	21.8800	21.8800	21.5500	21.5500	-11.134%	4	594	-94.385%
2025-09-05	24.2500	24.2500	24.2500	24.2500	-18.268%	10	596	-95.010%
2025-09-03	29.3000	29.6700	29.2000	29.6700	+32.752%	4	586	-95.922%
2025-08-29	22.3500	22.3500	22.3500	22.3500	-4.894%	6	594	-94.586%
2025-08-28	23.5000	23.5000	23.5000	23.5000	+3.982%	2	594	-94.851%
2025-08-27	22.6000	22.6000	22.6000	22.6000	+6.604%	2	594	-94.646%
2025-08-22	21.2000	21.2000	21.2000	21.2000	-2.752%	3	592	-94.292%
2025-08-21	21.8200	21.8200	21.8000	21.8000	+4.707%	3	589	-94.450%
2025-08-20	19.3800	21.1000	19.3000	20.8200	-3.387%	10	587	-94.188%
2025-08-19	21.5500	21.5500	21.5500	21.5500	-8.298%	1	587	-94.385%
2025-08-18	23.5000	23.5000	23.5000	23.5000	-2.893%	2	588	-94.851%
2025-08-15	24.2000	24.2000	24.2000	24.2000	+3.198%	1	588	-95.000%
2025-08-14	24.0000	24.0000	23.4500	23.4500	-12.369%	2	587	-94.840%
2025-08-11	26.7600	26.7600	26.7600	26.7600	-0.557%	1	587	-95.478%
2025-08-08	27.5000	27.5000	26.9100	26.9100	-13.194%	4	587	-95.504%
2025-08-06	31.0000	31.0000	31.0000	31.0000	-6.061%	1	587	-96.097%
2025-08-05	33.0000	33.0000	33.0000	33.0000	+8.197%	1	588	-96.333%
2025-08-04	31.9000	31.9000	30.5000	30.5000	+1.329%	3	589	-96.033%
2025-08-01	30.1000	30.1000	30.1000	30.1000	-22.821%	1	590	-95.980%
2025-07-31	39.0000	39.0000	39.0000	39.0000	+8.333%	2	589	-96.897%
2025-07-29	36.0000	36.0000	36.0000	36.0000	-2.227%	2	589	-96.639%
2025-07-28	36.8200	36.8200	36.8200	36.8200	-2.747%	1	589	-96.714%
2025-07-25	36.7600	37.8600	36.6500	37.8600	+12.679%	60	590	-96.804%
2025-07-23	33.6000	33.6000	33.6000	33.6000	+10.891%	1	634	-96.399%
2025-07-22	30.3000	30.3000	30.3000	30.3000	-11.144%	3	633	-96.007%
2025-07-21	37.9000	37.9000	34.1000	34.1000	-7.838%	11	633	-96.452%
2025-07-18	34.3000	37.0000	34.3000	37.0000	+8.824%	6	623	-96.730%
2025-07-17	35.7000	35.7000	34.0000	34.0000	+7.425%	10	628	-96.441%
2025-07-16	31.6500	31.6500	31.6500	31.6500	+9.138%	4	629	-96.177%
2025-07-14	27.3400	29.0000	27.3400	29.0000	+18.271%	2	633	-95.828%
2025-07-11	24.5200	24.5200	24.5200	24.5200	+8.018%	1	635	-95.065%
2025-07-10	22.7000	22.7000	22.7000	22.7000	+3.182%	3	636	-94.670%
2025-07-09	23.1800	23.1800	22.0000	22.0000	-4.348%	3	636	-94.500%
2025-07-08	23.0000	23.0000	23.0000	23.0000	-3.158%	1	635	-94.739%
2025-07-02	24.8000	24.8000	23.7500	23.7500	-3.455%	9	635	-94.905%
2025-07-01	25.2500	25.6000	24.5000	24.6000	-8.209%	20	628	-95.081%
2025-06-30	26.5100	26.8000	26.5100	26.8000	+0.563%	9	624	-95.485%
2025-06-27	26.4000	26.6500	26.4000	26.6500	-1.296%	28	619	-95.460%
2025-06-26	26.6300	27.0000	26.5000	27.0000	-1.818%	6	594	-95.519%
2025-06-25	27.5000	27.5000	27.5000	27.5000	-11.490%	2	592	-95.600%
2025-06-24	28.2000	31.0700	28.2000	31.0700	+15.502%	11	592	-96.106%
2025-06-23	26.9000	26.9000	26.9000	26.9000	+0.411%	1	597	-95.502%
2025-06-20	26.7900	26.7900	26.7900	26.7900	-4.662%	2	596	-95.483%
2025-06-18	28.6000	28.6000	27.4000	28.1000	-0.178%	22	599	-95.694%
2025-06-12	30.6200	30.6200	28.1500	28.1500	+2.178%	3	599	-95.702%
2025-06-11	28.8700	28.8700	27.5500	27.5500	+18.240%	2	598	-95.608%
2025-06-10	23.3000	23.3000	23.3000	23.3000	+0.215%	1	598	-94.807%
2025-06-06	22.2500	23.2500	22.2500	23.2500	+17.722%	18	598	-94.796%
2025-06-05	19.7500	19.7500	19.7500	19.7500	-7.451%	1	606	-93.873%
2025-06-03	21.3400	21.3400	21.3400	21.3400	+6.064%	2	606	-94.330%
2025-06-02	20.1200	20.1200	20.1200	20.1200	-2.849%	1	608	-93.986%
2025-05-30	20.7100	20.7100	20.7100	20.7100	-17.160%	2	609	-94.157%
2025-05-28	24.3000	25.0000	23.9100	25.0000	+9.409%	4	609	-95.160%
2025-05-27	20.4500	24.0000	20.3700	22.8500	+14.136%	60	611	-94.705%
2025-05-23	18.0000	20.0200	17.5400	20.0200	+34.906%	258	633	-93.956%
2025-05-22	12.4500	16.1000	12.4500	14.8400	+10.664%	12	633	-91.846%
2025-05-21	13.3500	14.5000	13.3500	13.4100	+0.449%	17	634	-90.977%
2025-05-20	13.3500	13.3500	13.3500	13.3500	-1.476%	2	650	-90.936%
2025-05-16	13.5000	13.5500	13.5000	13.5500	+0.894%	12	650	-91.070%
2025-05-15	13.3000	13.6800	13.3000	13.4300	+5.004%	5	655	-90.990%
2025-05-14	12.6900	12.8500	12.3000	12.7900	+6.583%	11	655	-90.539%
2025-05-13	10.7300	12.0000	10.7300	12.0000	+34.078%	16	653	-89.917%
2025-05-12	9.0000	9.0000	8.7500	8.9500	+13.291%	7	656	-86.480%
2025-05-09	8.1900	8.1900	7.9000	7.9000	-3.776%	14	658	-84.684%
2025-05-08	8.2100	8.2100	8.2100	8.2100	+3.270%	4	656	-85.262%
2025-05-07	8.3000	8.3000	7.9500	7.9500	-2.214%	28	656	-84.780%
2025-05-05	8.1300	8.1300	8.1300	8.1300	-0.245%	5	661	-85.117%
2025-04-30	7.0500	8.1500	7.0500	8.1500	+0.991%	5	661	-85.153%
2025-04-29	8.0300	8.0700	8.0300	8.0700	-6.705%	4	661	-85.006%
2025-04-28	8.3000	8.6500	8.3000	8.6500	+9.494%	2	659	-86.012%
2025-04-25	7.9000	7.9000	7.9000	7.9000	+1.935%	2	659	-84.684%
2025-04-24	8.0800	8.4000	7.7500	7.7500	+23.211%	14	660	-84.387%
2025-04-21	6.2900	6.2900	6.2900	6.2900	-3.231%	1	660	-80.763%
2025-04-16	6.9600	6.9600	6.5000	6.5000	-21.212%	4	659	-81.385%
2025-04-15	8.2500	8.2500	8.2500	8.2500	+17.521%	1	656	-85.333%
2025-04-14	7.3200	7.3200	7.0000	7.0200	-1.681%	5	657	-82.764%
2025-04-11	6.9500	7.1400	6.9500	7.1400	+3.478%	10	655	-83.053%
2025-04-10	7.0000	7.2300	6.6000	6.9000	-9.211%	76	656	-82.464%
2025-04-09	6.5000	7.8500	6.1500	7.6000	+22.581%	130	591	-84.079%
2025-04-08	6.7000	6.7000	6.2000	6.2000	-4.615%	3	601	-80.484%
2025-04-07	6.0000	6.6000	5.8400	6.5000	+22.411%	23	601	-81.385%
2025-04-04	5.0900	5.3100	4.6000	5.3100	-14.078%	66	602	-77.213%
2025-04-03	6.2500	6.2700	6.1400	6.1800	-2.677%	5	609	-80.421%
2025-04-02	6.3500	6.3500	6.3500	6.3500	-4.798%	1	611	-80.945%
2025-04-01	6.0000	6.8000	6.0000	6.6700	+4.219%	8	611	-81.859%
2025-03-31	6.2000	6.4000	6.2000	6.4000	-8.571%	16	607	-81.094%
2025-03-28	7.1000	7.1500	6.6500	7.0000	-13.151%	80	592	-82.714%
2025-03-27	8.4500	8.4500	8.0600	8.0600	-7.675%	2	623	-84.988%
2025-03-26	8.7300	8.7300	8.7300	8.7300	-10.185%	1	622	-86.140%
2025-03-25	10.1000	10.1000	9.7200	9.7200	-7.252%	8	623	-87.551%
2025-03-24	10.2000	10.4800	10.2000	10.4800	+12.688%	3	631	-88.454%
2025-03-21	9.3000	9.3000	9.3000	9.3000	-10.577%	2	634	-86.989%
2025-03-20	9.9300	10.4000	9.9300	10.4000	+3.483%	2	633	-88.365%
2025-03-19	9.6000	10.0500	9.2500	10.0500	+18.514%	5	631	-87.960%
2025-03-18	8.4800	8.4800	8.4800	8.4800	-9.305%	1	630	-85.731%
2025-03-17	9.9500	9.9500	9.3500	9.3500	+7.471%	20	629	-87.059%
2025-03-14	8.7000	8.7000	8.7000	8.7000	+15.538%	2	614	-86.092%
2025-03-13	7.5300	7.5300	7.5300	7.5300	-10.357%	4	611	-83.931%
2025-03-11	7.9000	8.4000	7.9000	8.4000	+22.628%	3	611	-85.595%
2025-03-10	7.0500	7.0500	6.8500	6.8500	-2.143%	3	610	-82.336%
2025-03-07	7.5000	7.5000	7.0000	7.0000	-11.950%	146	611	-82.714%
2025-03-06	8.8800	9.0500	7.9500	7.9500	-11.470%	22	607	-84.780%
2025-03-05	8.9800	8.9800	8.9800	8.9800	-6.750%	1	591	-86.526%
2025-03-04	7.9000	9.6300	7.4600	9.6300	+25.882%	54	592	-87.435%
2025-03-03	8.9800	8.9800	7.6500	7.6500	-9.360%	12	554	-84.183%
2025-02-28	8.4500	8.4500	8.4400	8.4400	-1.746%	10	543	-85.664%
2025-02-27	9.2500	9.5300	8.5900	8.5900	-8.617%	21	544	-85.914%
2025-02-25	9.5300	9.5300	8.6000	9.4000	-9.615%	4	557	-87.128%
2025-02-24	10.3800	10.4000	8.7500	10.4000	-0.952%	7	557	-88.365%
2025-02-21	12.2400	12.2400	10.5000	10.5000	-11.765%	20	555	-88.476%
2025-02-20	11.9500	11.9500	11.9000	11.9000	-4.800%	30	550	-89.832%
2025-02-19	12.7500	12.7500	12.5000	12.5000	-3.846%	2	557	-90.320%
2025-02-18	13.0000	13.0000	13.0000	13.0000	-14.191%	1	556	-90.692%
2025-02-13	15.7100	15.7100	15.1500	15.1500	-11.092%	15	543	-92.013%
2025-02-11	16.7500	17.2300	16.6500	17.0400	-2.350%	18	543	-92.899%
2025-02-10	17.4500	17.4500	17.4500	17.4500	+17.905%	1	538	-93.066%
2025-02-06	14.8000	14.8000	14.8000	14.8000	-4.516%	1	538	-91.824%
2025-02-05	15.5000	15.5000	15.5000	15.5000	+15.242%	4	538	-92.194%
2025-02-04	13.4500	13.4500	13.4500	13.4500	-0.738%	5	540	-91.004%
2025-02-03	13.5500	13.5500	13.5500	13.5500	-10.265%	1	541	-91.070%
2025-01-31	16.5000	16.5000	15.1000	15.1000	+4.861%	16	540	-91.987%
2025-01-30	13.9500	14.4000	13.9500	14.4000	+12.500%	6	535	-91.597%
2025-01-29	13.2000	13.2000	12.8000	12.8000	+14.798%	6	535	-90.547%
2025-01-28	11.5500	11.5500	9.5500	11.1500	-2.193%	7	534	-89.148%
2025-01-27	13.7000	13.7000	11.2000	11.4000	-35.955%	86	537	-89.386%
2025-01-24	17.7800	17.8000	17.7800	17.8000	-1.111%	20	472	-93.202%
2025-01-23	18.0000	19.0000	17.6200	18.0000	+16.129%	33	472	-93.278%
2025-01-22	15.8300	15.8300	14.6900	15.5000	-0.641%	56	465	-92.194%
2025-01-21	14.2500	15.6000	14.2500	15.6000	+21.875%	2	431	-92.244%
2025-01-17	12.0000	13.3000	12.0000	12.8000	+12.379%	10	430	-90.547%
2025-01-16	11.7500	11.7500	11.2500	11.3900	-0.524%	10	430	-89.377%
2025-01-15	11.4000	11.4500	11.4000	11.4500	+17.436%	3	432	-89.432%
2025-01-13	9.7500	9.7500	9.7500	9.7500	-10.550%	1	429	-87.590%
2025-01-10	10.2000	10.9000	10.2000	10.9000	-2.679%	12	428	-88.899%
2025-01-08	10.5000	11.2000	10.1300	11.2000	-9.605%	26	401	-89.196%
2025-01-07	16.0000	16.0000	12.3900	12.3900	-11.500%	6	401	-90.234%
2025-01-06	14.0000	14.0000	14.0000	14.0000	+29.032%	4	396	-91.357%
2025-01-03	10.6500	10.8500	10.6500	10.8500	+14.211%	102	392	-88.848%
2025-01-02	9.4000	9.5800	8.8500	9.5000	+5.556%	13	341	-87.263%
2024-12-31	9.0000	9.0000	9.0000	9.0000	-7.216%	2	328	-86.556%
2024-12-30	9.7000	9.7000	9.7000	9.7000	-11.818%	2	328	-87.526%
2024-12-27	11.0000	11.0000	11.0000	11.0000	+7.843%	10	326	-89.000%
2024-12-23	10.2000	10.2000	10.2000	10.2000	-11.304%	1	324	-88.137%
2024-12-20	10.0000	11.5000	10.0000	11.5000	+8.491%	52	325	-89.478%
2024-12-19	10.8000	10.8000	10.6000	10.6000	-7.826%	2	273	-88.585%
2024-12-18	11.8500	11.8500	11.5000	11.5000	-5.350%	8	273	-89.478%
2024-12-17	12.3800	12.3800	12.1500	12.1500	-2.410%	6	267	-90.041%
2024-12-16	11.7300	12.4500	11.3000	12.4500	+3.750%	12	257	-90.281%
2024-12-13	12.0000	12.0100	12.0000	12.0000	-4.153%	60	257	-89.917%
2024-12-12	13.5000	14.1900	12.5200	12.5200	-2.188%	5	274	-90.335%
2024-12-11	12.8000	12.8000	12.8000	12.8000	-11.357%	1	272	-90.547%
2024-12-09	14.3500	14.4400	14.3500	14.4400	-3.411%	8	271	-91.620%
2024-12-04	14.9500	14.9500	14.9500	14.9500	-10.533%	3	277	-91.906%
2024-11-26	16.7100	16.7100	16.7100	16.7100	-9.676%	1	274	-92.759%
2024-11-25	20.4000	20.4000	18.5000	18.5000	0.000%	2	273	-93.459%
2024-11-22	18.5000	18.5000	18.5000	18.5000	+5.114%	2	273	-93.459%
2024-11-21	17.6000	17.6000	17.6000	17.6000	+13.548%	12	260	-93.125%
2024-11-20	15.7000	15.7100	15.5000	15.5000	-8.877%	8	260	-92.194%
2024-11-19	17.0100	17.0100	17.0100	17.0100	+5.784%	1	257	-92.887%

.dark-mode .GsHt8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GsHt8y{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C15SMR Jan 15 2027 15.00 Call (SMR270115C00015000)option OPRA

SMR20270115C15
SMR Jan 15 2027 15.00 Call (SMR270115C00015000)
option OPRA