Dark

SMR20270115C16
SMR Jan 15 2027 16.00 Call (SMR270115C00016000)
option OPRA

EOD

Oct 1, 2026

0.2100-8.696%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2100	0.2000	0.2100	-8.696%	9	539	0.000%
2026-09-30	0.2400	0.2400	0.2300	0.2300	-4.167%	7	532	-8.696%
2026-09-29	0.2700	0.2700	0.2400	0.2400	+4.348%	2	533	-12.500%
2026-09-28	0.2600	0.2700	0.2200	0.2300	-20.690%	36	532	-8.696%
2026-09-25	0.3200	0.3200	0.2900	0.2900	-14.706%	16	535	-27.586%
2026-09-24	0.3100	0.3600	0.2700	0.3400	-2.857%	55	535	-38.235%
2026-09-23	0.3300	0.3500	0.3300	0.3500	-12.500%	38	533	-40.000%
2026-09-22	0.4700	0.4700	0.3400	0.4000	0.000%	60	532	-47.500%
2026-09-21	0.4000	0.4200	0.3500	0.4000	+25.000%	62	531	-47.500%
2026-09-18	0.3200	0.3800	0.2900	0.3200	-25.581%	87	498	-34.375%
2026-09-17	0.3800	0.4500	0.3800	0.4300	+34.375%	65	504	-51.163%
2026-09-16	0.3200	0.3800	0.3200	0.3200	-15.789%	33	534	-34.375%
2026-09-15	0.3200	0.3900	0.3200	0.3800	-7.317%	33	503	-44.737%
2026-09-14	0.3900	0.4100	0.3900	0.4100	-8.889%	25	516	-48.780%
2026-09-11	0.6600	0.6600	0.4500	0.4500	-48.864%	63	519	-53.333%
2026-09-10	0.8100	0.9400	0.8100	0.8800	-11.111%	39	546	-76.136%
2026-09-09	1.1000	1.1000	0.9900	0.9900	-17.500%	45	522	-78.788%
2026-09-08	0.7300	1.2000	0.7300	1.2000	+106.897%	67	514	-82.500%
2026-09-04	0.6100	0.6100	0.5800	0.5800	-21.622%	31	478	-63.793%
2026-09-03	0.7400	0.7400	0.7400	0.7400	+27.586%	8	478	-71.622%
2026-09-02	0.6300	0.6300	0.5200	0.5800	+5.455%	12	480	-63.793%
2026-09-01	0.5500	0.5500	0.5500	0.5500	-3.509%	4	478	-61.818%
2026-08-31	0.5800	0.5800	0.5700	0.5700	-19.718%	2	475	-63.158%
2026-08-28	0.7100	0.7100	0.7100	0.7100	-16.471%	10	474	-70.423%
2026-08-25	0.7100	0.8500	0.6600	0.8500	+30.769%	20	484	-75.294%
2026-08-24	0.6000	0.6800	0.6000	0.6500	-13.333%	19	477	-67.692%
2026-08-21	0.6700	0.7800	0.6700	0.7500	+33.929%	23	470	-72.000%
2026-08-20	0.5600	0.5600	0.5600	0.5600	-1.754%	3	467	-62.500%
2026-08-19	0.5300	0.5700	0.5300	0.5700	+7.547%	30	467	-63.158%
2026-08-18	0.6500	0.6500	0.5300	0.5300	-29.333%	30	457	-60.377%
2026-08-17	0.7900	0.7900	0.7500	0.7500	-11.765%	16	463	-72.000%
2026-08-14	0.8400	0.9400	0.8400	0.8500	-16.667%	24	462	-75.294%
2026-08-13	1.0000	1.0200	0.9500	1.0200	+0.990%	32	452	-79.412%
2026-08-12	0.9500	1.0100	0.9500	1.0100	0.000%	18	454	-79.208%
2026-08-11	1.0000	1.0100	0.9400	1.0100	-3.810%	80	454	-79.208%
2026-08-10	1.0000	1.0500	1.0000	1.0500	0.000%	85	454	-80.000%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-5.405%	16	425	-80.000%
2026-08-06	1.1100	1.1100	1.1100	1.1100	-0.893%	1	409	-81.081%
2026-08-05	1.1000	1.1200	1.1000	1.1200	-6.667%	10	408	-81.250%
2026-08-04	1.1200	1.2000	1.1200	1.2000	+18.812%	6	403	-82.500%
2026-08-03	1.0000	1.0100	1.0000	1.0100	+13.483%	16	398	-79.208%
2026-07-31	0.9000	0.9000	0.8400	0.8900	+7.229%	21	396	-76.404%
2026-07-30	0.8100	0.8300	0.8000	0.8300	-5.682%	45	386	-74.699%
2026-07-29	0.8800	0.8800	0.8800	0.8800	+18.919%	1	385	-76.136%
2026-07-28	0.5800	0.7400	0.5800	0.7400	-17.778%	2	384	-71.622%
2026-07-23	0.9200	0.9200	0.9000	0.9000	-7.216%	36	384	-76.667%
2026-07-21	0.9000	0.9700	0.9000	0.9700	+29.333%	21	402	-78.351%
2026-07-20	0.7400	0.8100	0.7400	0.7500	+8.696%	15	419	-72.000%
2026-07-16	0.7500	0.7500	0.6700	0.6900	-21.591%	6	421	-69.565%
2026-07-15	1.0000	1.0000	0.8800	0.8800	-7.368%	12	422	-76.136%
2026-07-14	0.9900	0.9900	0.9500	0.9500	-4.040%	6	412	-77.895%
2026-07-13	1.0500	1.0700	0.9900	0.9900	-12.389%	5	408	-78.788%
2026-07-10	1.1300	1.1300	1.1300	1.1300	-7.377%	5	406	-81.416%
2026-07-09	1.2100	1.2200	1.1900	1.2200	+15.094%	22	406	-82.787%
2026-07-08	1.1500	1.1500	1.0600	1.0600	-14.516%	24	387	-80.189%
2026-07-07	1.2500	1.2900	1.1200	1.2400	-14.483%	16	370	-83.065%
2026-07-06	1.6000	1.6000	1.4500	1.4500	-3.333%	7	378	-85.517%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-16.667%	6	370	-86.000%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+15.385%	1	370	-88.333%
2026-06-30	1.7000	1.7000	1.5600	1.5600	-12.849%	4	370	-86.538%
2026-06-29	1.7700	1.8800	1.6200	1.7900	+2.286%	57	367	-88.268%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-8.377%	14	359	-88.000%
2026-06-24	1.9600	1.9600	1.7900	1.9100	-18.026%	18	359	-89.005%
2026-06-23	2.3300	2.3300	2.3300	2.3300	-6.800%	1	346	-90.987%
2026-06-22	2.6300	2.6300	2.5000	2.5000	-1.186%	7	345	-91.600%
2026-06-18	2.5300	2.5600	2.5300	2.5300	+21.053%	17	336	-91.700%
2026-06-17	2.0400	2.0900	2.0400	2.0900	+4.500%	32	336	-89.952%
2026-06-16	1.9000	2.0000	1.9000	2.0000	-17.012%	7	336	-89.500%
2026-06-15	2.5000	2.5000	2.2500	2.4100	+19.307%	17	326	-91.286%
2026-06-12	2.0900	2.0900	2.0200	2.0200	+13.483%	5	326	-89.604%
2026-06-11	1.7800	1.7800	1.7800	1.7800	+0.565%	1	326	-88.202%
2026-06-10	2.0200	2.1000	1.7700	1.7700	-11.500%	8	325	-88.136%
2026-06-09	2.4900	2.4900	1.8000	2.0000	-18.033%	75	330	-89.500%
2026-06-08	2.5100	2.5300	2.4400	2.4400	-1.215%	13	335	-91.393%
2026-06-05	2.7900	3.3500	2.2900	2.4700	-22.327%	29	331	-91.498%
2026-06-04	3.2500	3.2500	3.1800	3.1800	-5.357%	4	338	-93.396%
2026-06-03	3.5500	3.7500	3.3600	3.3600	-27.742%	175	338	-93.750%
2026-06-02	3.7000	4.7500	3.5500	4.6500	+24.000%	207	391	-95.484%
2026-06-01	3.2000	3.8000	3.1000	3.7500	+4.167%	20	290	-94.400%
2026-05-29	2.8500	3.6000	2.8500	3.6000	+17.264%	39	284	-94.167%
2026-05-28	2.8800	3.3000	2.8800	3.0700	+5.498%	24	249	-93.160%
2026-05-27	2.9500	3.1500	2.9100	2.9100	-3.642%	5	228	-92.784%
2026-05-26	3.1400	3.3000	2.9600	3.0200	+15.709%	16	226	-93.046%
2026-05-22	2.7000	2.7400	2.5400	2.6100	+5.242%	25	226	-91.954%
2026-05-21	2.1400	2.4800	2.1400	2.4800	+15.349%	13	229	-91.532%
2026-05-20	2.1500	2.1700	2.1500	2.1500	+12.565%	3	229	-90.233%
2026-05-19	1.9700	1.9700	1.8000	1.9100	-11.163%	29	223	-89.005%
2026-05-18	2.3000	2.3000	2.0600	2.1500	-17.939%	51	223	-90.233%
2026-05-15	2.7100	2.7100	2.3300	2.6200	-10.580%	20	223	-91.985%
2026-05-14	2.8300	3.0500	2.8300	2.9300	-6.984%	8	203	-92.833%
2026-05-13	3.0200	3.2000	2.9900	3.1500	+8.621%	11	197	-93.333%
2026-05-12	3.0000	3.0500	2.7500	2.9000	-24.084%	17	197	-92.759%
2026-05-11	3.7000	3.8200	3.6400	3.8200	+23.226%	37	197	-94.503%
2026-05-08	2.8100	3.1000	2.8100	3.1000	-18.421%	59	176	-93.226%
2026-05-07	3.8000	3.8000	3.8000	3.8000	-1.299%	2	175	-94.474%
2026-05-06	3.1500	3.8500	3.1500	3.8500	+32.759%	29	173	-94.545%
2026-05-05	2.9000	2.9000	2.9000	2.9000	-11.315%	1	164	-92.759%
2026-05-01	3.0700	3.2800	3.0700	3.2700	+0.926%	30	146	-93.578%
2026-04-30	3.1100	3.2400	3.1100	3.2400	+8.000%	13	146	-93.519%
2026-04-28	3.2500	3.2500	3.0000	3.0000	-10.448%	2	133	-93.000%
2026-04-27	3.6500	3.6500	3.3300	3.3500	+6.013%	37	131	-93.731%
2026-04-24	3.6000	3.6000	3.1600	3.1600	-18.346%	33	103	-93.354%
2026-04-23	4.4000	4.4000	3.8700	3.8700	-8.726%	31	83	-94.574%
2026-04-22	3.3900	4.3000	3.3600	4.2400	+39.016%	88	63	-95.047%
2026-04-21	3.5000	3.5000	3.0500	3.0500	-13.352%	9	29	-93.115%
2026-04-17	3.0000	3.7000	3.0000	3.5200	+20.137%	32	30	-94.034%
2026-04-16	3.1500	3.1500	2.9300	2.9300	0.000%	2	0	-92.833%

.dark-mode .xY79fH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xY79fH{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C16SMR Jan 15 2027 16.00 Call (SMR270115C00016000)option OPRA

SMR20270115C16
SMR Jan 15 2027 16.00 Call (SMR270115C00016000)
option OPRA