Dark

SMR20270115C17
SMR Jan 15 2027 17.00 Call (SMR270115C00017000)
option OPRA

EOD

Oct 1, 2026

0.1700-10.526%(-0.0200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.1800	0.1600	0.1700	-10.526%	37	3,026	0.000%
2026-09-30	0.2000	0.2000	0.1900	0.1900	0.000%	24	3,055	-10.526%
2026-09-29	0.1900	0.1900	0.1700	0.1900	-5.000%	18	3,034	-10.526%
2026-09-28	0.2200	0.2500	0.2000	0.2000	-23.077%	25	3,032	-15.000%
2026-09-25	0.2800	0.2800	0.2500	0.2600	-3.704%	142	3,026	-34.615%
2026-09-24	0.2500	0.2900	0.2300	0.2700	-3.571%	41	2,912	-37.037%
2026-09-23	0.3100	0.3100	0.2800	0.2800	+3.704%	2	2,912	-39.286%
2026-09-22	0.3200	0.3400	0.2700	0.2700	-20.588%	180	2,913	-37.037%
2026-09-21	0.2800	0.3600	0.2800	0.3400	+25.926%	62	2,919	-50.000%
2026-09-18	0.3500	0.3500	0.2400	0.2700	-28.947%	83	2,913	-37.037%
2026-09-17	0.3300	0.4400	0.3300	0.3800	+35.714%	108	2,898	-55.263%
2026-09-16	0.3000	0.3400	0.2700	0.2800	-15.152%	92	2,905	-39.286%
2026-09-15	0.3100	0.3300	0.2800	0.3300	+6.452%	70	2,896	-48.485%
2026-09-14	0.3200	0.4000	0.2900	0.3100	-18.421%	37	2,904	-45.161%
2026-09-11	0.5000	0.5800	0.3800	0.3800	-47.222%	213	2,924	-55.263%
2026-09-10	0.7500	0.8200	0.7000	0.7200	-17.241%	29	2,943	-76.389%
2026-09-09	0.9800	0.9800	0.8500	0.8700	-15.534%	3,068	2,950	-80.460%
2026-09-08	0.6400	1.0600	0.6400	1.0300	+94.340%	2,173	4,396	-83.495%
2026-09-04	0.5300	0.5300	0.5300	0.5300	-7.018%	2	2,566	-67.925%
2026-09-03	0.5800	0.5900	0.5700	0.5700	+1.786%	16	2,566	-70.175%
2026-09-02	0.4900	0.5600	0.4800	0.5600	+14.286%	15	2,566	-69.643%
2026-09-01	0.4800	0.4900	0.4600	0.4900	-22.222%	68	2,563	-65.306%
2026-08-31	0.6300	0.6300	0.6300	0.6300	0.000%	1	2,576	-73.016%
2026-08-28	0.6300	0.6300	0.6300	0.6300	-4.545%	1	2,576	-73.016%
2026-08-27	0.5900	0.6600	0.5900	0.6600	+11.864%	16	2,576	-74.242%
2026-08-26	0.7500	0.8000	0.5600	0.5900	-19.178%	21	2,561	-71.186%
2026-08-25	0.5500	0.7300	0.5500	0.7300	+25.862%	22	2,566	-76.712%
2026-08-24	0.5600	0.5800	0.5600	0.5800	-10.769%	5	2,566	-70.690%
2026-08-21	0.6000	0.6900	0.5900	0.6500	+35.417%	157	2,568	-73.846%
2026-08-20	0.5500	0.5500	0.4800	0.4800	-17.241%	250	2,585	-64.583%
2026-08-19	0.5000	0.6700	0.4900	0.5800	+13.725%	83	2,702	-70.690%
2026-08-18	0.6000	0.6000	0.5100	0.5100	-21.538%	231	2,694	-66.667%
2026-08-17	0.7000	0.7000	0.6500	0.6500	-13.333%	89	2,616	-73.846%
2026-08-14	0.8600	0.8600	0.7200	0.7500	-21.875%	35	2,565	-77.333%
2026-08-13	0.9600	0.9600	0.9600	0.9600	+23.077%	3	2,566	-82.292%
2026-08-12	0.8500	0.9100	0.7800	0.7800	-10.345%	9	2,564	-78.205%
2026-08-11	0.8800	0.8900	0.8700	0.8700	+11.538%	4	2,564	-80.460%
2026-08-10	0.9000	0.9000	0.7800	0.7800	-22.000%	98	2,565	-78.205%
2026-08-07	1.0000	1.0000	0.9800	1.0000	+5.263%	29	2,544	-83.000%
2026-08-06	1.0500	1.0500	0.9500	0.9500	-12.844%	14	2,561	-82.105%
2026-08-04	0.9600	1.1100	0.9600	1.0900	+22.472%	49	2,556	-84.404%
2026-08-03	0.7600	0.9000	0.7600	0.8900	+11.250%	29	2,543	-80.899%
2026-07-31	0.7500	0.8000	0.7500	0.8000	+1.266%	14	2,522	-78.750%
2026-07-30	0.7000	0.8000	0.7000	0.7900	+41.071%	117	2,510	-78.481%
2026-07-29	0.7000	0.7000	0.5600	0.5600	-13.846%	29	2,400	-69.643%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-4.412%	3	2,399	-73.846%
2026-07-27	0.6800	0.6800	0.6800	0.6800	-9.333%	6	2,399	-75.000%
2026-07-24	0.7100	0.8200	0.7100	0.7500	-15.730%	4	2,393	-77.333%
2026-07-23	0.8500	0.8900	0.8500	0.8900	-1.111%	15	2,393	-80.899%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,398	-81.111%
2026-07-21	0.8700	0.8700	0.8500	0.8500	+25.000%	15	2,398	-80.000%
2026-07-20	0.6400	0.9000	0.6200	0.6800	+1.493%	4	2,406	-75.000%
2026-07-17	0.5600	0.6700	0.5600	0.6700	+9.836%	18	2,406	-74.627%
2026-07-16	0.7200	0.7200	0.6100	0.6100	-28.235%	5	2,415	-72.131%
2026-07-15	0.9000	0.9000	0.7600	0.8500	0.000%	72	2,412	-80.000%
2026-07-14	0.9000	0.9000	0.8500	0.8500	+1.190%	22	2,441	-80.000%
2026-07-13	0.9700	0.9700	0.8400	0.8400	-23.636%	9	2,441	-79.762%
2026-07-10	1.1100	1.1100	0.9900	1.1000	-1.786%	90	2,444	-84.545%
2026-07-09	1.0700	1.1200	1.0100	1.1200	+9.804%	120	2,499	-84.821%
2026-07-08	1.0500	1.0900	0.9900	1.0200	-8.929%	116	2,388	-83.333%
2026-07-07	1.2500	1.2500	1.0200	1.1200	-15.152%	112	2,337	-84.821%
2026-07-06	1.5000	1.5000	1.3200	1.3200	-6.383%	26	2,338	-87.121%
2026-07-02	1.8000	1.8000	1.4000	1.4100	-10.759%	17	2,342	-87.943%
2026-07-01	1.6700	1.6700	1.5800	1.5800	+4.636%	3	2,342	-89.241%
2026-06-30	1.6800	1.6800	1.4000	1.5100	-6.211%	149	2,340	-88.742%
2026-06-29	1.7100	1.7100	1.5000	1.6100	+3.205%	19	2,436	-89.441%
2026-06-26	1.6300	1.6300	1.5600	1.5600	-5.455%	2	2,434	-89.103%
2026-06-25	1.7500	1.7500	1.6500	1.6500	0.000%	6	2,434	-89.697%
2026-06-24	1.8400	1.8400	1.6500	1.6500	-25.000%	21	2,430	-89.697%
2026-06-23	2.1300	2.4200	2.1300	2.2000	-6.780%	4	2,430	-92.273%
2026-06-22	2.3600	2.3600	2.3600	2.3600	+2.609%	1	2,429	-92.797%
2026-06-18	2.0100	2.4500	2.0100	2.3000	+21.053%	98	2,449	-92.609%
2026-06-17	1.8200	1.9500	1.8000	1.9000	+13.095%	51	2,449	-91.053%
2026-06-16	2.1000	2.1000	1.6800	1.6800	-16.000%	155	2,449	-89.881%
2026-06-15	2.3500	2.3500	2.0000	2.0000	+5.263%	12	2,378	-91.500%
2026-06-12	1.7300	2.0800	1.7300	1.9000	+11.111%	51	2,378	-91.053%
2026-06-11	1.5800	1.7100	1.5800	1.7100	+3.636%	6	2,378	-90.058%
2026-06-10	1.8100	1.9300	1.5700	1.6500	-4.070%	23	2,381	-89.697%
2026-06-09	2.5600	2.5600	1.7000	1.7200	-23.556%	41	2,383	-90.116%
2026-06-08	2.1000	2.6000	2.1000	2.2500	+7.143%	57	2,390	-92.444%
2026-06-05	2.5700	2.6000	2.1000	2.1000	-30.000%	117	2,340	-91.905%
2026-06-04	3.0800	3.2000	2.9300	3.0000	-9.639%	71	2,335	-94.333%
2026-06-03	3.9000	4.2400	3.0800	3.3200	-24.545%	167	2,322	-94.880%
2026-06-02	3.5000	4.5000	3.5000	4.4000	+24.294%	153	2,390	-96.136%
2026-06-01	3.1000	3.7500	2.9900	3.5400	+12.381%	508	2,368	-95.198%
2026-05-29	2.8900	3.5000	2.6400	3.1500	+3.279%	33	2,389	-94.603%
2026-05-28	2.6800	3.0500	2.6800	3.0500	+8.541%	292	2,374	-94.426%
2026-05-27	2.7900	2.8100	2.7000	2.8100	+2.930%	22	2,325	-93.950%
2026-05-26	2.9000	2.9200	2.7300	2.7300	+10.526%	26	2,303	-93.773%
2026-05-22	2.5400	2.5400	2.3800	2.4700	+7.391%	89	2,292	-93.117%
2026-05-21	2.0200	2.3100	2.0200	2.3000	+13.300%	28	2,287	-92.609%
2026-05-20	2.0000	2.0300	1.9800	2.0300	+15.341%	10	2,287	-91.626%
2026-05-19	1.8800	1.9000	1.7000	1.7600	-12.000%	75	2,292	-90.341%
2026-05-18	1.9500	2.0500	1.9400	2.0000	-13.043%	158	2,292	-91.500%
2026-05-15	2.5000	2.5000	2.3000	2.3000	-21.233%	38	2,292	-92.609%
2026-05-14	2.5800	2.9200	2.5000	2.9200	+5.415%	39	2,130	-94.178%
2026-05-13	2.8000	2.9100	2.7700	2.7700	+2.974%	9	2,103	-93.863%
2026-05-12	2.8000	2.8000	2.5800	2.6900	-23.143%	30	2,103	-93.680%
2026-05-11	2.8600	3.5000	2.7500	3.5000	+18.644%	25	2,103	-95.143%
2026-05-08	2.7000	2.9500	2.6000	2.9500	-1.667%	159	2,113	-94.237%
2026-05-07	3.3000	3.3000	3.0000	3.0000	-18.919%	28	2,108	-94.333%
2026-05-06	3.0900	3.7000	3.0300	3.7000	+37.037%	30	2,106	-95.405%
2026-05-05	3.2000	3.2000	2.6700	2.7000	-10.596%	5	2,111	-93.704%
2026-05-04	2.9700	3.2000	2.8100	3.0200	+0.667%	25	2,110	-94.371%
2026-05-01	3.2000	3.2000	3.0000	3.0000	-3.226%	6	2,097	-94.333%
2026-04-30	3.0000	3.1000	3.0000	3.1000	+16.981%	86	2,097	-94.516%
2026-04-29	2.9100	2.9100	2.3500	2.6500	-5.357%	65	2,096	-93.585%
2026-04-28	2.9500	3.0000	2.8000	2.8000	-13.846%	15	2,111	-93.929%
2026-04-27	3.2000	3.2500	3.1500	3.2500	+8.333%	5	2,104	-94.769%
2026-04-24	3.5000	3.5000	3.0000	3.0000	-16.667%	44	2,100	-94.333%
2026-04-23	4.0000	4.0000	3.6000	3.6000	-7.928%	6	2,117	-95.278%
2026-04-22	3.1700	3.9100	3.1700	3.9100	+39.643%	229	2,113	-95.652%
2026-04-21	3.3300	3.3300	2.7000	2.8000	-17.160%	197	2,102	-93.929%
2026-04-20	3.0500	3.3800	3.0500	3.3800	+1.198%	5	2,102	-94.970%
2026-04-17	3.3000	3.8000	3.2500	3.3400	+21.455%	64	2,100	-94.910%
2026-04-16	2.9300	2.9800	2.5500	2.7500	-5.498%	135	2,086	-93.818%
2026-04-15	2.4000	2.9500	2.4000	2.9100	+39.234%	135	2,040	-94.158%
2026-04-14	2.0800	2.3100	2.0700	2.0900	+22.941%	36	1,967	-91.866%
2026-04-13	1.4800	1.7000	1.4700	1.7000	+7.595%	83	1,945	-90.000%
2026-04-10	1.7700	1.7700	1.5800	1.5800	-3.067%	46	1,879	-89.241%
2026-04-09	1.7600	1.8100	1.6300	1.6300	-13.298%	29	1,854	-89.571%
2026-04-08	1.5700	1.8800	1.5700	1.8800	+16.770%	12	1,845	-90.957%
2026-04-07	1.7000	1.7000	1.6100	1.6100	-21.078%	72	1,841	-89.441%
2026-04-06	2.0100	2.0500	2.0100	2.0400	+2.000%	33	1,820	-91.667%
2026-04-02	1.7900	2.0400	1.7900	2.0000	-9.091%	13	1,805	-91.500%
2026-04-01	2.4000	2.4000	2.2000	2.2000	-8.333%	3	1,805	-92.273%
2026-03-31	2.1300	2.4000	2.1300	2.4000	+20.000%	14	1,805	-92.917%
2026-03-30	2.1100	2.2500	2.0000	2.0000	-13.793%	21	1,814	-91.500%
2026-03-27	2.2000	2.3200	2.1000	2.3200	-5.691%	36	1,803	-92.672%
2026-03-26	2.6700	2.7400	2.4500	2.4600	-12.143%	145	1,810	-93.089%
2026-03-25	2.9600	2.9600	2.7400	2.8000	+2.564%	14	1,817	-93.929%
2026-03-24	2.7300	2.7300	2.7300	2.7300	-7.458%	11	1,812	-93.773%
2026-03-23	2.7900	2.9500	2.7700	2.9500	+5.357%	26	1,823	-94.237%
2026-03-20	2.8400	2.8400	2.7000	2.8000	-11.111%	10	1,814	-93.929%
2026-03-19	3.0000	3.1500	2.9300	3.1500	-4.545%	19	1,809	-94.603%
2026-03-18	3.3000	3.3500	3.2600	3.3000	-2.077%	15	1,796	-94.848%
2026-03-17	3.5000	3.5000	3.2500	3.3700	+5.975%	18	1,791	-94.955%
2026-03-16	3.2000	3.2500	3.1000	3.1800	+2.913%	24	1,780	-94.654%
2026-03-13	3.3500	3.4000	3.0900	3.0900	-1.905%	23	1,760	-94.498%
2026-03-12	3.2700	3.4300	3.1500	3.1500	-11.268%	94	1,742	-94.603%
2026-03-11	3.5500	3.6000	3.3800	3.5500	-2.740%	13	1,696	-95.211%
2026-03-10	3.5500	3.6500	3.4500	3.6500	+2.817%	13	1,691	-95.342%
2026-03-09	3.3500	3.5500	3.0500	3.5500	+7.576%	90	1,686	-95.211%
2026-03-06	3.2500	3.3800	3.2500	3.3000	-5.714%	62	1,672	-94.848%
2026-03-05	3.5700	3.5700	3.3500	3.5000	-6.166%	18	1,668	-95.143%
2026-03-04	3.9000	3.9500	3.7300	3.7300	+0.811%	12	1,663	-95.442%
2026-03-03	3.5700	3.7000	3.4500	3.7000	-7.500%	17	1,657	-95.405%
2026-03-02	3.7000	4.2500	3.6000	4.0000	+2.564%	193	1,643	-95.750%
2026-02-27	4.0500	4.1500	3.9000	3.9000	-7.143%	18	1,635	-95.641%
2026-02-26	4.1500	4.3000	4.0000	4.2000	-1.869%	43	1,637	-95.952%
2026-02-25	4.3300	4.4000	4.2800	4.2800	-1.609%	29	1,657	-96.028%
2026-02-24	4.0000	4.4000	3.9000	4.3500	+12.987%	64	1,657	-96.092%
2026-02-23	4.2000	4.2000	3.6600	3.8500	-15.570%	44	1,699	-95.584%
2026-02-20	4.6000	4.6500	4.4500	4.5600	-4.202%	12	1,672	-96.272%
2026-02-19	4.5000	4.7600	4.5000	4.7600	-2.857%	10	1,675	-96.429%
2026-02-18	5.1000	5.1500	4.9000	4.9000	-2.778%	47	1,674	-96.531%
2026-02-17	4.8000	5.0400	4.4500	5.0400	+2.857%	13	1,631	-96.627%
2026-02-13	4.9000	5.1500	4.7000	4.9000	0.000%	14	1,621	-96.531%
2026-02-12	6.1500	6.1500	4.9000	4.9000	-14.634%	47	1,621	-96.531%
2026-02-11	6.3700	6.3700	5.4000	5.7400	-12.366%	77	1,599	-97.038%
2026-02-10	7.0500	7.0700	6.5500	6.5500	-14.935%	17	1,571	-97.405%
2026-02-09	6.9400	7.7000	6.9300	7.7000	+6.796%	15	1,563	-97.792%
2026-02-06	5.9100	7.3000	5.9100	7.2100	+31.091%	143	1,565	-97.642%
2026-02-05	5.3900	5.6500	5.2500	5.5000	-11.290%	144	1,545	-96.909%
2026-02-04	7.1000	7.1000	5.5700	6.2000	-11.429%	186	1,434	-97.258%
2026-02-03	6.8000	7.1500	6.3500	7.0000	+9.375%	101	1,309	-97.571%
2026-02-02	6.9000	6.9000	6.4000	6.4000	-11.111%	58	1,262	-97.344%
2026-01-30	7.8000	8.0300	7.2000	7.2000	-8.280%	38	1,224	-97.639%
2026-01-29	8.3000	8.3000	7.7500	7.8500	-15.591%	78	1,200	-97.834%
2026-01-28	8.9000	9.3000	8.6400	9.3000	+9.412%	8	1,137	-98.172%
2026-01-27	7.6600	8.5000	7.4000	8.5000	+7.459%	22	1,134	-98.000%
2026-01-26	8.5000	8.8000	7.9100	7.9100	-10.114%	23	1,118	-97.851%
2026-01-23	9.0000	9.8000	8.7000	8.8000	-11.111%	30	1,101	-98.068%
2026-01-22	9.2500	9.9000	9.1000	9.9000	+8.911%	27	1,080	-98.283%
2026-01-21	9.0000	10.0000	8.0000	9.0900	+2.712%	95	1,063	-98.130%
2026-01-20	8.7500	9.0000	8.4000	8.8500	-4.634%	33	999	-98.079%
2026-01-16	8.6700	9.5900	8.6700	9.2800	+7.907%	59	994	-98.168%
2026-01-15	8.7300	8.7300	8.4000	8.6000	-3.371%	18	994	-98.023%
2026-01-14	7.9900	9.6000	7.9500	8.9000	+4.215%	22	986	-98.090%
2026-01-13	8.8500	8.8500	8.5000	8.5400	-5.111%	13	983	-98.009%
2026-01-12	9.8500	9.8500	8.8500	9.0000	-3.226%	64	979	-98.111%
2026-01-09	10.1500	10.7100	9.3000	9.3000	+6.164%	98	984	-98.172%
2026-01-08	8.5100	9.1000	8.3000	8.7600	+0.344%	74	997	-98.059%
2026-01-07	9.0000	9.1400	8.7300	8.7300	-2.240%	24	1,002	-98.053%
2026-01-06	9.1500	9.1500	7.9200	8.9300	+7.590%	64	998	-98.096%
2026-01-05	7.7500	9.0500	7.7500	8.3000	+30.709%	243	985	-97.952%
2026-01-02	5.4500	6.5500	5.4500	6.3500	+27.000%	257	1,014	-97.323%
2025-12-31	5.1000	5.1000	4.8500	5.0000	-0.990%	48	936	-96.600%
2025-12-30	5.0000	5.1500	5.0000	5.0500	-3.257%	17	936	-96.634%
2025-12-29	5.0700	5.5500	5.0700	5.2200	+0.385%	16	930	-96.743%
2025-12-26	6.0000	6.0000	5.2000	5.2000	-16.800%	92	925	-96.731%
2025-12-24	6.2000	6.3100	5.9900	6.2500	+0.806%	116	769	-97.280%
2025-12-23	6.6300	6.6300	6.1500	6.2000	-10.145%	101	769	-97.258%
2025-12-22	6.7800	7.1000	6.6600	6.9000	+7.309%	51	697	-97.536%
2025-12-19	6.6200	6.7400	6.4300	6.4300	+1.101%	40	675	-97.356%
2025-12-18	6.9000	6.9000	6.2500	6.3600	+0.952%	49	640	-97.327%
2025-12-17	7.2000	7.2000	6.3000	6.3000	-11.017%	80	628	-97.302%
2025-12-16	7.4000	7.6000	6.7500	7.0800	-5.600%	86	611	-97.599%
2025-12-15	8.5000	8.5000	7.5000	7.5000	-10.180%	178	557	-97.733%
2025-12-12	9.0000	9.0000	8.3500	8.3500	-13.650%	43	395	-97.964%
2025-12-11	8.3500	9.6700	8.3500	9.6700	-3.300%	10	374	-98.242%
2025-12-10	9.3200	10.0000	9.1500	10.0000	-3.754%	21	369	-98.300%
2025-12-09	10.1000	10.3900	10.1000	10.3900	+1.863%	7	356	-98.364%
2025-12-08	10.8500	11.0000	10.2000	10.2000	-8.108%	8	353	-98.333%
2025-12-05	9.5400	11.5000	9.5400	11.1000	-3.896%	29	346	-98.468%
2025-12-04	9.6000	11.9900	9.6000	11.5500	+30.508%	31	350	-98.528%
2025-12-03	8.0000	8.8500	8.0000	8.8500	+4.118%	21	335	-98.079%
2025-12-02	8.6500	8.8900	8.4400	8.5000	+4.938%	21	315	-98.000%
2025-12-01	8.5500	8.5500	8.1000	8.1000	-2.410%	21	307	-97.901%
2025-11-26	8.9100	8.9600	8.3000	8.3000	-6.215%	5	288	-97.952%
2025-11-25	8.8800	9.6500	8.5000	8.8500	-4.941%	53	288	-98.079%
2025-11-24	8.7800	9.3100	8.7500	9.3100	+8.256%	32	255	-98.174%
2025-11-21	8.2500	8.7000	7.6600	8.6000	-4.444%	127	241	-98.023%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-16.821%	2	243	-98.111%
2025-11-19	10.9000	10.9000	10.8200	10.8200	-8.692%	18	245	-98.429%
2025-11-17	10.9500	11.8500	9.3000	11.8500	+1.282%	5	245	-98.565%
2025-11-14	12.1000	12.2000	11.7000	11.7000	-21.791%	11	246	-98.547%
2025-11-12	14.7000	14.9600	14.7000	14.9600	-4.103%	22	235	-98.864%
2025-11-11	15.6000	15.6000	15.6000	15.6000	-9.038%	5	231	-98.910%
2025-11-10	17.0000	17.1500	17.0000	17.1500	-7.046%	2	231	-99.009%
2025-11-07	15.4000	18.4500	15.4000	18.4500	-19.432%	13	231	-99.079%
2025-11-06	22.9000	22.9000	22.9000	22.9000	-11.068%	2	231	-99.258%
2025-11-05	25.7500	25.7500	25.7500	25.7500	-10.590%	3	233	-99.340%
2025-11-03	28.4500	28.8000	28.4500	28.8000	-5.605%	2	234	-99.410%
2025-10-30	30.0000	30.5100	30.0000	30.5100	+1.768%	20	234	-99.443%
2025-10-29	29.8500	30.3000	29.5000	29.9800	+0.773%	113	221	-99.433%
2025-10-28	29.5000	29.7500	29.5000	29.7500	+14.423%	10	232	-99.429%
2025-10-27	26.0000	26.0000	26.0000	26.0000	+13.043%	2	234	-99.346%
2025-10-23	23.0000	23.0000	23.0000	23.0000	0.000%	1	234	-99.261%
2025-10-22	23.2000	23.2000	22.8000	23.0000	-9.804%	4	235	-99.261%
2025-10-21	26.0000	26.0000	25.5000	25.5000	-29.167%	2	233	-99.333%
2025-10-15	36.0000	36.0000	36.0000	36.0000	+10.429%	1	233	-99.528%
2025-10-14	32.6000	32.6000	32.6000	32.6000	+25.385%	1	233	-99.479%
2025-10-10	30.0000	30.0000	26.0000	26.0000	-8.772%	3	233	-99.346%
2025-10-06	28.5000	28.5000	28.5000	28.5000	+24.183%	1	231	-99.404%
2025-10-01	22.9500	22.9500	22.9500	22.9500	-4.653%	4	232	-99.259%
2025-09-30	24.0700	24.0700	24.0700	24.0700	+2.426%	1	234	-99.294%
2025-09-25	23.3000	23.5000	23.3000	23.5000	-19.410%	12	234	-99.277%
2025-09-22	29.1500	29.5100	29.1500	29.1600	+0.725%	4	236	-99.417%
2025-09-19	28.9500	28.9500	28.9500	28.9500	+16.734%	1	238	-99.413%
2025-09-18	25.5000	26.4400	24.8000	24.8000	+0.813%	19	239	-99.315%
2025-09-15	23.4700	24.6000	23.0000	24.6000	+15.765%	13	241	-99.309%
2025-09-12	21.2500	21.2500	21.2500	21.2500	-1.392%	2	241	-99.200%
2025-09-10	22.3300	22.3300	21.3500	21.5500	+2.619%	13	243	-99.211%
2025-09-08	21.0000	21.0000	21.0000	21.0000	-1.176%	1	243	-99.190%
2025-09-05	21.2500	21.2500	21.2500	21.2500	-19.811%	2	242	-99.200%
2025-09-03	26.5000	26.5000	26.5000	26.5000	+19.910%	5	242	-99.358%
2025-08-26	22.1000	22.1000	22.1000	22.1000	+0.683%	1	247	-99.231%
2025-08-25	22.0000	22.0000	21.9500	21.9500	+1.620%	4	246	-99.226%
2025-08-22	20.5800	21.6000	20.5800	21.6000	+6.038%	5	246	-99.213%
2025-08-21	20.3700	20.3700	20.3700	20.3700	+7.778%	1	242	-99.165%
2025-08-20	18.2000	18.9000	18.2000	18.9000	-27.308%	2	241	-99.101%
2025-08-08	26.0000	26.0000	26.0000	26.0000	-13.621%	1	242	-99.346%
2025-08-05	30.1000	30.1000	30.1000	30.1000	-3.495%	1	241	-99.435%
2025-08-01	31.5000	31.5000	31.1900	31.1900	-17.921%	4	240	-99.455%
2025-07-25	35.2000	38.0000	35.2000	38.0000	+17.829%	2	240	-99.553%
2025-07-21	36.3600	36.3600	32.2500	32.2500	-10.092%	3	239	-99.473%
2025-07-18	34.8200	36.0000	34.8200	35.8700	+5.037%	5	240	-99.526%
2025-07-17	34.1500	34.1500	34.1500	34.1500	+16.077%	4	239	-99.502%
2025-07-16	29.3800	29.4200	29.3800	29.4200	+27.636%	3	239	-99.422%
2025-07-11	23.0500	23.0500	23.0500	23.0500	+2.994%	1	239	-99.262%
2025-07-10	22.6000	22.6000	22.3800	22.3800	+2.897%	30	239	-99.240%
2025-07-08	21.7500	21.7500	21.7500	21.7500	0.000%	20	249	-99.218%
2025-07-07	21.7500	21.7500	21.7500	21.7500	-13.000%	1	229	-99.218%
2025-06-27	25.0000	25.0000	25.0000	25.0000	+2.041%	2	229	-99.320%
2025-06-26	24.5000	24.5000	24.5000	24.5000	-16.752%	1	231	-99.306%
2025-06-24	29.2400	29.4300	29.2400	29.4300	+24.492%	5	232	-99.422%
2025-06-23	24.0400	24.0400	23.6400	23.6400	-7.584%	25	232	-99.281%
2025-06-20	25.5800	25.5800	25.5800	25.5800	-6.300%	2	257	-99.335%
2025-06-18	27.3000	27.3000	27.3000	27.3000	+4.198%	11	269	-99.377%
2025-06-17	29.8100	30.4400	26.2000	26.2000	-9.468%	14	269	-99.351%
2025-06-16	28.9400	28.9400	28.9400	28.9400	+6.869%	1	265	-99.413%
2025-06-13	27.0800	27.0800	27.0800	27.0800	-6.330%	4	266	-99.372%
2025-06-12	28.9100	28.9100	28.9100	28.9100	+1.439%	1	268	-99.412%
2025-06-11	27.8000	28.5000	27.8000	28.5000	+23.913%	7	268	-99.404%
2025-06-10	25.0000	25.0000	23.0000	23.0000	+6.383%	2	273	-99.261%
2025-06-06	21.6200	21.6200	21.6200	21.6200	+17.692%	4	271	-99.214%
2025-06-05	20.2500	20.2500	18.3700	18.3700	-8.924%	2	272	-99.075%
2025-06-03	20.1700	20.1700	20.1700	20.1700	+1.869%	1	272	-99.157%
2025-06-02	19.8000	19.8000	19.8000	19.8000	+5.600%	1	272	-99.141%
2025-05-30	19.9900	19.9900	18.7500	18.7500	-10.330%	60	272	-99.093%
2025-05-29	20.9100	20.9100	20.9100	20.9100	-10.065%	1	297	-99.187%
2025-05-28	23.2500	23.2500	23.2500	23.2500	+1.974%	1	297	-99.269%
2025-05-27	18.8000	22.8000	18.8000	22.8000	+25.620%	45	298	-99.254%
2025-05-23	16.5500	18.1500	16.5500	18.1500	+48.163%	84	312	-99.063%
2025-05-21	12.2500	12.2500	12.2500	12.2500	-1.210%	2	312	-98.612%
2025-05-19	12.4000	12.4000	12.4000	12.4000	-1.195%	3	310	-98.629%
2025-05-15	12.5500	12.5500	12.5500	12.5500	+7.265%	1	313	-98.645%
2025-05-14	11.5500	11.9000	11.0500	11.7000	+8.133%	19	314	-98.547%
2025-05-13	9.2500	11.0000	9.2500	10.8200	+36.962%	14	330	-98.429%
2025-05-12	8.3200	8.8000	7.9000	7.9000	-3.659%	6	334	-97.848%
2025-05-09	7.6200	8.2000	7.6200	8.2000	+12.022%	8	334	-97.927%
2025-05-08	7.1800	7.3200	7.1800	7.3200	-5.548%	7	332	-97.678%
2025-05-07	7.7500	7.7500	7.7500	7.7500	-5.488%	1	325	-97.806%
2025-05-06	7.6300	8.2000	7.6300	8.2000	+1.485%	5	324	-97.927%
2025-05-05	8.0800	8.0800	8.0800	8.0800	+15.429%	1	321	-97.896%
2025-04-30	6.7500	7.0000	6.7500	7.0000	-9.091%	6	322	-97.571%
2025-04-29	7.4000	7.7000	7.4000	7.7000	+7.994%	11	322	-97.792%
2025-04-24	7.6500	7.6500	7.1300	7.1300	-8.000%	7	311	-97.616%
2025-04-23	7.7500	7.7500	7.7500	7.7500	+23.604%	3	305	-97.806%
2025-04-22	6.2700	6.2700	6.2700	6.2700	+12.973%	1	305	-97.289%
2025-04-21	6.4500	6.4500	5.5500	5.5500	0.000%	5	305	-96.937%
2025-04-16	6.4200	6.4200	5.5500	5.5500	-14.877%	3	304	-96.937%
2025-04-14	6.3500	6.5200	6.3500	6.5200	-1.955%	2	307	-97.393%
2025-04-11	6.6500	6.6500	6.6500	6.6500	-10.135%	10	308	-97.444%
2025-04-09	7.4000	7.4000	7.4000	7.4000	+27.148%	5	313	-97.703%
2025-04-08	6.3500	6.3500	5.8200	5.8200	-2.513%	2	318	-97.079%
2025-04-07	5.5000	6.0000	5.5000	5.9700	+24.375%	11	317	-97.152%
2025-04-04	4.1000	4.8000	4.1000	4.8000	-20.000%	50	313	-96.458%
2025-04-01	6.0000	6.0000	6.0000	6.0000	+1.695%	5	293	-97.167%
2025-03-31	5.4000	5.9000	5.4000	5.9000	-8.100%	8	288	-97.119%
2025-03-28	6.4200	6.4200	6.4200	6.4200	-19.750%	2	292	-97.352%
2025-03-27	7.7200	8.0000	7.5000	8.0000	+0.251%	3	293	-97.875%
2025-03-26	9.1000	9.1000	7.9500	7.9800	-10.337%	16	291	-97.870%
2025-03-25	8.9000	8.9000	8.9000	8.9000	-7.292%	1	301	-98.090%
2025-03-24	10.0300	10.0300	9.5000	9.6000	+9.091%	3	301	-98.229%
2025-03-21	8.8000	8.8000	8.8000	8.8000	-5.070%	4	300	-98.068%
2025-03-20	8.9500	9.8000	8.9500	9.2700	-7.300%	8	300	-98.166%
2025-03-19	8.5200	10.0000	8.3500	10.0000	+23.762%	18	300	-98.300%
2025-03-14	7.9300	8.3500	7.9300	8.0800	+8.895%	26	291	-97.896%
2025-03-13	7.4200	7.4200	7.4200	7.4200	-2.368%	2	280	-97.709%
2025-03-12	7.9900	7.9900	7.6000	7.6000	-1.554%	5	280	-97.763%
2025-03-11	7.8000	7.8000	7.7200	7.7200	+19.690%	3	275	-97.798%
2025-03-10	7.0000	7.0000	6.4500	6.4500	-9.790%	6	274	-97.364%
2025-03-07	6.4500	7.1500	6.4500	7.1500	-11.180%	20	280	-97.622%
2025-03-06	8.2000	8.2000	8.0500	8.0500	-3.938%	4	285	-97.888%
2025-03-05	8.6000	8.6000	8.0900	8.3800	-1.412%	22	285	-97.971%
2025-03-04	7.5000	9.0300	7.3500	8.5000	+17.241%	38	302	-98.000%
2025-03-03	8.0500	8.0500	7.2500	7.2500	-15.304%	31	326	-97.655%
2025-02-28	8.5600	8.5600	8.5600	8.5600	-1.835%	2	325	-98.014%
2025-02-27	8.7200	8.7200	8.7200	8.7200	-5.423%	1	325	-98.050%
2025-02-26	9.2200	9.2200	9.2200	9.2200	+9.762%	1	325	-98.156%
2025-02-25	8.0000	8.4000	7.9800	8.4000	-15.408%	16	333	-97.976%
2025-02-24	8.8400	9.9300	8.8400	9.9300	-2.167%	6	333	-98.288%
2025-02-21	10.4200	10.4200	10.1500	10.1500	-14.056%	46	333	-98.325%
2025-02-19	11.8300	11.8300	11.7200	11.8100	-8.165%	3	314	-98.561%
2025-02-18	13.2500	13.2500	12.8600	12.8600	-0.078%	24	312	-98.678%
2025-02-14	12.8700	12.8700	12.8700	12.8700	-8.723%	2	326	-98.679%
2025-02-13	13.8800	14.1000	13.8800	14.1000	-9.789%	3	326	-98.794%
2025-02-12	15.6300	15.6300	15.6300	15.6300	-0.255%	10	326	-98.912%
2025-02-11	16.0100	16.0100	15.6700	15.6700	+5.522%	4	326	-98.915%
2025-02-05	14.8500	14.8500	14.8500	14.8500	+11.654%	1	327	-98.855%
2025-02-04	13.3000	13.3000	13.3000	13.3000	-21.068%	5	328	-98.722%
2025-01-31	15.0000	16.8500	15.0000	16.8500	+23.083%	30	323	-98.991%
2025-01-30	13.2700	13.6900	13.2700	13.6900	+15.919%	3	322	-98.758%
2025-01-29	11.9500	11.9500	11.8100	11.8100	+17.279%	2	321	-98.561%
2025-01-28	10.6200	10.7500	10.0600	10.0700	-6.759%	7	319	-98.312%
2025-01-27	12.1500	12.6000	10.7500	10.8000	-37.209%	55	316	-98.426%
2025-01-24	17.3000	17.3800	17.1000	17.2000	+5.586%	92	314	-99.012%
2025-01-23	15.5000	16.4400	15.5000	16.2900	+16.524%	34	276	-98.956%
2025-01-22	13.9800	13.9800	13.9800	13.9800	-1.132%	1	247	-98.784%
2025-01-21	13.3500	14.1400	13.3500	14.1400	+18.326%	5	246	-98.798%
2025-01-17	11.9500	11.9500	11.9500	11.9500	+9.132%	2	246	-98.577%
2025-01-16	10.9500	10.9500	10.9500	10.9500	+12.308%	4	246	-98.447%
2025-01-14	9.7500	9.7500	9.7500	9.7500	+4.390%	2	246	-98.256%
2025-01-13	9.3400	9.3400	9.3400	9.3400	-7.980%	2	244	-98.180%
2025-01-08	10.7100	10.7100	10.1500	10.1500	-14.274%	4	242	-98.325%
2025-01-07	12.7000	12.7000	11.8400	11.8400	+14.951%	13	242	-98.564%
2025-01-03	10.3000	10.3000	10.3000	10.3000	+22.328%	20	242	-98.350%
2025-01-02	8.4800	8.4800	8.4200	8.4200	-2.093%	2	232	-97.981%
2024-12-31	8.6000	8.6000	8.6000	8.6000	-4.444%	3	227	-98.023%
2024-12-30	9.0000	9.0000	9.0000	9.0000	-12.366%	1	227	-98.111%
2024-12-27	10.3000	10.3000	10.2700	10.2700	-6.636%	24	226	-98.345%
2024-12-26	11.0000	11.0000	11.0000	11.0000	-2.222%	1	216	-98.455%
2024-12-24	11.2500	11.2500	11.2500	11.2500	+4.651%	2	213	-98.489%
2024-12-20	10.7500	10.7500	10.7500	10.7500	+4.369%	2	213	-98.419%
2024-12-19	9.8000	10.3000	9.8000	10.3000	-13.952%	2	211	-98.350%
2024-12-13	11.9700	11.9700	11.9700	11.9700	-2.683%	10	210	-98.580%
2024-12-12	15.3000	15.3000	12.3000	12.3000	-2.381%	9	205	-98.618%
2024-12-11	12.6000	12.6000	12.6000	12.6000	+1.859%	1	201	-98.651%

.dark-mode .GRY5yf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRY5yf{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C17SMR Jan 15 2027 17.00 Call (SMR270115C00017000)option OPRA

SMR20270115C17
SMR Jan 15 2027 17.00 Call (SMR270115C00017000)
option OPRA