Dark

SMR20270115C18
SMR Jan 15 2027 18.00 Call (SMR270115C00018000)
option OPRA

EOD

Oct 1, 2026

0.1500-11.765%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1400	0.1500	-11.765%	6	1,024	0.000%
2026-09-30	0.2300	0.2300	0.1700	0.1700	+13.333%	2	1,021	-11.765%
2026-09-29	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,023	0.000%
2026-09-28	0.1900	0.2400	0.1600	0.1700	-34.615%	43	1,023	-11.765%
2026-09-24	0.3000	0.3000	0.2300	0.2600	-10.345%	6	999	-42.308%
2026-09-23	0.2900	0.2900	0.2900	0.2900	+16.000%	1	999	-48.276%
2026-09-22	0.2800	0.3100	0.2500	0.2500	-16.667%	6	999	-40.000%
2026-09-21	0.2300	0.3300	0.2300	0.3000	+25.000%	54	1,000	-50.000%
2026-09-18	0.2300	0.2400	0.2300	0.2400	-44.186%	15	999	-37.500%
2026-09-17	0.4300	0.4300	0.4300	0.4300	+95.455%	2	993	-65.116%
2026-09-16	0.2700	0.2800	0.2200	0.2200	-18.519%	12	993	-31.818%
2026-09-15	0.2500	0.2700	0.2400	0.2700	-27.027%	141	998	-44.444%
2026-09-14	0.2700	0.3700	0.2700	0.3700	+2.778%	7	1,000	-59.459%
2026-09-11	0.4000	0.4000	0.3600	0.3600	-38.983%	29	1,002	-58.333%
2026-09-10	0.7000	0.7000	0.5900	0.5900	-23.377%	22	1,002	-74.576%
2026-09-09	0.9000	0.9000	0.7700	0.7700	-15.385%	50	1,009	-80.519%
2026-09-08	0.5300	0.9300	0.5300	0.9100	+111.628%	78	1,009	-83.516%
2026-09-04	0.4500	0.5000	0.4300	0.4300	-14.000%	66	930	-65.116%
2026-09-03	0.4900	0.5000	0.4900	0.5000	+6.383%	145	930	-70.000%
2026-09-02	0.4700	0.4700	0.4700	0.4700	+14.634%	3	785	-68.085%
2026-09-01	0.4000	0.4200	0.4000	0.4100	-8.889%	5	782	-63.415%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-19.643%	4	779	-66.667%
2026-08-27	0.5900	0.5900	0.5600	0.5600	+14.286%	77	779	-73.214%
2026-08-26	0.5700	0.5700	0.4900	0.4900	-23.438%	58	741	-69.388%
2026-08-25	0.5300	0.6500	0.5300	0.6400	+10.345%	37	691	-76.563%
2026-08-21	0.5600	0.5800	0.5200	0.5800	+34.884%	231	675	-74.138%
2026-08-20	0.4300	0.4300	0.4200	0.4300	-21.818%	24	638	-65.116%
2026-08-19	0.4400	0.5900	0.4400	0.5500	+10.000%	23	653	-72.727%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-10.714%	10	640	-70.000%
2026-08-17	0.6100	0.6100	0.5600	0.5600	-34.118%	2	640	-73.214%
2026-08-13	0.7500	0.8500	0.7500	0.8500	+10.390%	6	639	-82.353%
2026-08-12	0.7700	0.7700	0.7700	0.7700	-4.938%	5	634	-80.519%
2026-08-11	0.7800	0.8100	0.7800	0.8100	+14.085%	5	639	-81.481%
2026-08-10	0.7300	0.7500	0.7100	0.7100	-23.656%	31	638	-78.873%
2026-08-07	0.9300	0.9300	0.9300	0.9300	+9.412%	4	638	-83.871%
2026-08-06	0.8500	0.8500	0.8500	0.8500	-5.556%	2	635	-82.353%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-9.091%	3	637	-83.333%
2026-08-04	0.8600	1.0500	0.8600	0.9900	+17.857%	54	634	-84.848%
2026-08-03	0.8000	0.8400	0.8000	0.8400	+29.231%	15	622	-82.143%
2026-07-31	0.6400	0.7000	0.6400	0.6500	0.000%	38	612	-76.923%
2026-07-30	0.6200	0.6900	0.6200	0.6500	+22.642%	26	612	-76.923%
2026-07-29	0.5400	0.5400	0.5300	0.5300	-24.286%	7	610	-71.698%
2026-07-28	0.6200	0.7000	0.6200	0.7000	+9.375%	2	603	-78.571%
2026-07-27	0.6400	0.6400	0.6400	0.6400	-4.478%	4	603	-76.563%
2026-07-24	0.6900	0.6900	0.6400	0.6700	-16.250%	3	603	-77.612%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+3.896%	2	604	-81.250%
2026-07-22	0.7700	0.7700	0.7700	0.7700	+8.451%	1	602	-80.519%
2026-07-21	0.7100	0.7100	0.7100	0.7100	+20.339%	1	602	-78.873%
2026-07-20	0.5500	0.6000	0.5500	0.5900	-9.231%	6	602	-74.576%
2026-07-17	0.5700	0.6500	0.5700	0.6500	+14.035%	181	603	-76.923%
2026-07-16	0.6400	0.6400	0.5600	0.5700	-24.000%	13	438	-73.684%
2026-07-15	0.8800	0.8800	0.7500	0.7500	-1.316%	2	430	-80.000%
2026-07-14	0.7600	0.7600	0.7600	0.7600	+1.333%	1	428	-80.263%
2026-07-13	0.9500	0.9500	0.7500	0.7500	-21.053%	31	428	-80.000%
2026-07-10	0.9500	0.9500	0.9500	0.9500	-8.654%	5	434	-84.211%
2026-07-09	0.9500	1.0400	0.9500	1.0400	+6.122%	20	429	-85.577%
2026-07-08	0.7600	0.9800	0.7600	0.9800	+5.376%	10	430	-84.694%
2026-07-07	1.1500	1.1500	0.9300	0.9300	-11.429%	8	430	-83.871%
2026-07-06	1.2100	1.2100	1.0500	1.0500	-17.323%	51	438	-85.714%
2026-07-02	1.6500	1.6500	1.2500	1.2700	-18.065%	11	414	-88.189%
2026-07-01	1.5800	1.6000	1.5300	1.5500	+13.971%	23	414	-90.323%
2026-06-30	1.5200	1.5200	1.3500	1.3600	-2.158%	8	405	-88.971%
2026-06-29	1.6600	1.6600	1.3900	1.3900	-2.113%	11	400	-89.209%
2026-06-26	1.4000	1.4400	1.4000	1.4200	-1.389%	18	393	-89.437%
2026-06-25	1.4400	1.4400	1.4400	1.4400	-5.263%	2	402	-89.583%
2026-06-24	1.5500	1.5500	1.5200	1.5200	-25.854%	3	402	-90.132%
2026-06-23	1.8500	2.2300	1.8500	2.0500	+2.500%	22	403	-92.683%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-8.676%	5	391	-92.500%
2026-06-18	2.2000	2.2400	2.0700	2.1900	+51.034%	61	401	-93.151%
2026-06-17	1.6000	1.7900	1.4500	1.4500	-15.205%	38	401	-89.655%
2026-06-16	1.8200	1.8200	1.6000	1.7100	-15.347%	4	401	-91.228%
2026-06-15	2.1000	2.1000	1.9700	2.0200	+19.527%	14	276	-92.574%
2026-06-12	1.6900	1.8400	1.6900	1.6900	+12.667%	127	276	-91.124%
2026-06-11	1.5800	1.5800	1.4800	1.5000	-5.660%	16	276	-90.000%
2026-06-10	1.6400	1.6400	1.5800	1.5900	-8.621%	33	267	-90.566%
2026-06-09	1.9300	1.9600	1.6200	1.7400	-17.536%	13	247	-91.379%
2026-06-08	2.2100	2.3200	2.1100	2.1100	+4.975%	28	246	-92.891%
2026-06-05	2.4000	2.4000	1.9300	2.0100	-29.720%	14	221	-92.537%
2026-06-04	2.8500	2.8600	2.8500	2.8600	-7.742%	2	220	-94.755%
2026-06-03	3.5000	3.9000	2.9000	3.1000	-22.886%	30	220	-95.161%
2026-06-02	3.2200	4.1500	3.2200	4.0200	+22.188%	85	208	-96.269%
2026-06-01	2.9000	3.5500	2.9000	3.2900	+6.129%	19	232	-95.441%
2026-05-29	2.5900	3.2000	2.5000	3.1000	+9.155%	41	221	-95.161%
2026-05-28	2.8400	2.8400	2.8400	2.8400	+11.373%	2	194	-94.718%
2026-05-27	2.5900	2.5900	2.4300	2.5500	-4.851%	25	194	-94.118%
2026-05-26	2.7300	2.8500	2.6300	2.6800	+25.234%	30	188	-94.403%
2026-05-21	2.1500	2.1500	2.1400	2.1400	+15.676%	13	180	-92.991%
2026-05-20	1.6400	1.8500	1.6400	1.8500	+12.805%	7	180	-91.892%
2026-05-19	1.5500	1.6400	1.5500	1.6400	-6.818%	11	173	-90.854%
2026-05-18	2.0500	2.0500	1.7600	1.7600	-22.467%	33	173	-91.477%
2026-05-15	2.2700	2.2700	2.2700	2.2700	-15.926%	2	173	-93.392%
2026-05-14	2.5000	2.7000	2.5000	2.7000	+4.247%	13	159	-94.444%
2026-05-13	2.5000	2.7200	2.5000	2.5900	-0.766%	16	168	-94.208%
2026-05-12	2.6100	2.6100	2.6100	2.6100	-19.692%	10	168	-94.253%
2026-05-11	3.1900	3.5000	3.1400	3.2500	+20.818%	14	168	-95.385%
2026-05-08	2.5500	2.6900	2.5500	2.6900	-7.877%	13	146	-94.424%
2026-05-07	3.0000	3.0000	2.7500	2.9200	-10.976%	31	135	-94.863%
2026-05-06	2.9600	3.2800	2.8300	3.2800	+29.644%	63	122	-95.427%
2026-05-05	2.5100	2.5300	2.4100	2.5300	-8.333%	45	77	-94.071%
2026-05-04	2.8000	2.8000	2.7500	2.7600	-3.158%	10	36	-94.565%
2026-05-01	2.5800	2.8500	2.5800	2.8500	-3.716%	21	13	-94.737%
2026-04-30	2.9600	2.9600	2.9600	2.9600	+23.849%	1	13	-94.932%
2026-04-29	2.3900	2.3900	2.2700	2.3900	-14.643%	4	13	-93.724%
2026-04-24	3.2500	3.2500	2.8000	2.8000	-25.333%	11	13	-94.643%
2026-04-23	3.8500	3.8500	3.6000	3.7500	+38.889%	8	9	-96.000%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-5.263%	1	0	-94.444%
2026-04-20	2.8500	2.8500	2.8500	2.8500	0.000%	1	0	-94.737%

.dark-mode .Zbx0yg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zbx0yg{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C18SMR Jan 15 2027 18.00 Call (SMR270115C00018000)option OPRA

SMR20270115C18
SMR Jan 15 2027 18.00 Call (SMR270115C00018000)
option OPRA