Dark

SMR20270115C20
SMR Jan 15 2027 20.00 Call (SMR270115C00020000)
option OPRA

EOD

Aug 5, 2026

0.7300-7.595%(-0.0600)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7500	0.7800	0.7000	0.7300	-7.595%	198	20,027	0.000%
2026-08-04	0.7200	0.8200	0.7000	0.7900	+21.538%	606	20,092	-7.595%
2026-08-03	0.5900	0.6900	0.5900	0.6500	+12.069%	85	20,027	+12.308%
2026-07-31	0.6000	0.6000	0.5100	0.5800	-1.695%	245	20,020	+25.862%
2026-07-30	0.4900	0.5900	0.4500	0.5900	+43.902%	253	20,093	+23.729%
2026-07-29	0.5000	0.5700	0.4100	0.4100	-16.327%	234	20,251	+78.049%
2026-07-28	0.5300	0.5300	0.4200	0.4900	-15.517%	303	20,344	+48.980%
2026-07-27	0.5500	0.6200	0.4400	0.5800	+16.000%	136	20,579	+25.862%
2026-07-24	0.5600	0.5800	0.5000	0.5000	-20.635%	55	20,545	+46.000%
2026-07-23	0.6500	0.6600	0.4700	0.6300	-3.077%	238	20,509	+15.873%
2026-07-22	0.6900	0.8000	0.6300	0.6500	+3.175%	831	20,667	+12.308%
2026-07-21	0.5600	0.6600	0.5600	0.6300	+18.868%	409	20,477	+15.873%
2026-07-20	0.5100	0.5300	0.4400	0.5300	+6.000%	256	20,409	+37.736%
2026-07-17	0.4400	0.5400	0.4000	0.5000	+8.696%	1,231	20,348	+46.000%
2026-07-16	0.5500	0.5500	0.4500	0.4600	-25.806%	929	20,003	+58.696%
2026-07-15	0.7100	0.8700	0.5500	0.6200	-6.061%	264	19,368	+17.742%
2026-07-14	0.7000	0.7200	0.6300	0.6600	+3.125%	159	19,392	+10.606%
2026-07-13	0.7800	0.7800	0.6300	0.6400	-28.090%	584	19,403	+14.063%
2026-07-10	0.8600	0.9100	0.7700	0.8900	+4.706%	419	19,695	-17.978%
2026-07-09	0.8700	0.8900	0.8200	0.8500	+6.250%	149	19,436	-14.118%
2026-07-08	0.8200	0.9500	0.7300	0.8000	-3.614%	294	19,421	-8.750%
2026-07-07	1.0000	1.0000	0.7800	0.8300	-21.698%	726	19,431	-12.048%
2026-07-06	1.1400	1.1400	1.0200	1.0600	-1.852%	361	19,684	-31.132%
2026-07-02	1.2700	1.4000	1.0500	1.0800	-10.744%	488	19,694	-32.407%
2026-07-01	1.3300	1.3800	1.2000	1.2100	-2.419%	226	19,694	-39.669%
2026-06-30	1.4500	1.4500	1.1200	1.2400	-8.148%	709	19,707	-41.129%
2026-06-29	1.3000	1.4000	1.1400	1.3500	+3.846%	131	19,398	-45.926%
2026-06-26	1.2800	1.3400	1.2000	1.3000	+6.557%	200	19,392	-43.846%
2026-06-25	1.3700	1.5600	1.1900	1.2200	-6.154%	284	19,329	-40.164%
2026-06-24	1.4600	1.6400	1.2800	1.3000	-21.212%	910	19,329	-43.846%
2026-06-23	1.6900	1.9500	1.5500	1.6500	-6.780%	944	19,558	-55.758%
2026-06-22	1.7600	2.0500	1.7200	1.7700	-10.606%	882	19,320	-58.757%
2026-06-18	1.6500	2.0000	1.4800	1.9800	+32.886%	527	19,239	-63.131%
2026-06-17	1.2900	1.6400	1.2900	1.4900	+12.879%	743	19,239	-51.007%
2026-06-16	1.6000	1.7600	1.3000	1.3200	-20.482%	1,082	19,239	-44.697%
2026-06-15	1.8000	1.9700	1.5600	1.6600	+9.934%	640	19,410	-56.024%
2026-06-12	1.9000	1.9000	1.4500	1.5100	+11.029%	1,074	19,410	-51.656%
2026-06-11	1.2400	1.4500	1.2400	1.3600	+7.937%	298	19,410	-46.324%
2026-06-10	1.4800	1.6700	1.2600	1.2600	-16.000%	303	19,380	-42.063%
2026-06-09	1.8500	2.0000	1.3500	1.5000	-16.667%	469	19,238	-51.333%
2026-06-08	2.0200	2.0900	1.8000	1.8000	+3.448%	201	19,106	-59.444%
2026-06-05	2.5600	2.5600	1.6700	1.7400	-32.031%	8,637	19,010	-58.046%
2026-06-04	2.5900	2.6500	2.3900	2.5600	-7.581%	421	21,855	-71.484%
2026-06-03	3.3000	3.5000	2.5500	2.7700	-25.135%	1,082	21,781	-73.646%
2026-06-02	2.8100	3.7900	2.7200	3.7000	+29.825%	1,733	21,616	-80.270%
2026-06-01	2.4600	3.1500	2.3800	2.8500	+6.742%	1,198	21,293	-74.386%
2026-05-29	2.2700	2.8900	2.0800	2.6700	+14.103%	7,632	20,454	-72.659%
2026-05-28	2.0500	2.5000	2.0500	2.3400	+5.405%	212	13,234	-68.803%
2026-05-27	2.2600	2.3000	2.0500	2.2200	-2.203%	367	13,137	-67.117%
2026-05-26	2.1700	2.5500	2.1200	2.2700	+20.106%	572	13,057	-67.841%
2026-05-22	1.8700	2.2200	1.8100	1.8900	+0.532%	229	12,922	-61.376%
2026-05-21	1.5400	1.9300	1.5400	1.8800	+19.745%	1,161	12,950	-61.170%
2026-05-20	1.4500	1.6500	1.4300	1.5700	+4.667%	138	12,950	-53.503%
2026-05-19	1.4100	1.5600	1.3100	1.5000	-7.407%	691	12,301	-51.333%
2026-05-18	1.7900	1.9000	1.5300	1.6200	-15.183%	455	12,301	-54.938%
2026-05-15	2.0300	2.0500	1.8300	1.9100	-16.594%	334	12,301	-61.780%
2026-05-14	2.1300	2.5900	2.0000	2.2900	-2.553%	508	11,707	-68.122%
2026-05-13	2.2500	2.4700	2.2000	2.3500	+3.982%	202	11,602	-68.936%
2026-05-12	2.7500	2.9000	2.0400	2.2600	-23.390%	563	11,602	-67.699%
2026-05-11	2.2900	3.1000	2.2000	2.9500	+23.431%	1,067	11,602	-75.254%
2026-05-08	2.2400	2.3900	2.0600	2.3900	-5.159%	676	11,019	-69.456%
2026-05-07	2.8000	2.8500	2.3500	2.5200	-18.710%	445	10,847	-71.032%
2026-05-06	2.4300	3.1000	2.3900	3.1000	+40.909%	697	10,821	-76.452%
2026-05-05	2.4300	2.4300	2.1000	2.2000	-8.333%	1,299	10,833	-66.818%
2026-05-04	2.4000	2.7100	2.3000	2.4000	-0.826%	674	11,624	-69.583%
2026-05-01	2.5300	2.5500	2.3000	2.4200	-5.837%	323	12,201	-69.835%
2026-04-30	2.1800	2.6500	2.1800	2.5700	+22.967%	373	12,201	-71.595%
2026-04-29	2.2000	2.2000	1.9500	2.0900	-9.130%	397	12,324	-65.072%
2026-04-28	2.4000	2.5000	2.2700	2.3000	-19.298%	211	12,043	-68.261%
2026-04-27	2.3600	2.8500	2.3100	2.8500	+18.750%	187	11,998	-74.386%
2026-04-24	2.9000	3.0100	2.2500	2.4000	-13.669%	1,862	12,068	-69.583%
2026-04-23	3.4400	3.4400	2.5000	2.7800	-17.015%	297	10,377	-73.741%
2026-04-22	2.4700	3.3500	2.4700	3.3500	+52.273%	479	10,302	-78.209%
2026-04-21	2.7800	2.8000	2.1500	2.2000	-20.863%	448	9,926	-66.818%
2026-04-20	2.5700	2.9500	2.5000	2.7800	-0.714%	192	9,926	-73.741%
2026-04-17	2.5000	3.0500	2.4500	2.8000	+28.440%	456	9,798	-73.929%
2026-04-16	2.6000	2.6000	2.0800	2.1800	-5.217%	469	9,762	-66.514%
2026-04-15	1.7300	2.5000	1.7300	2.3000	+36.095%	795	9,642	-68.261%
2026-04-14	1.6700	2.0000	1.5500	1.6900	+25.185%	506	9,414	-56.805%
2026-04-13	1.2000	1.3700	1.1000	1.3500	+8.000%	169	9,278	-45.926%
2026-04-10	1.2200	1.4000	1.2100	1.2500	-2.344%	222	9,199	-41.600%
2026-04-09	1.3500	1.4400	1.2800	1.2800	-5.185%	226	9,019	-42.969%
2026-04-08	1.2800	1.5500	1.2800	1.3500	+5.469%	344	8,935	-45.926%
2026-04-07	1.5600	1.6500	1.2500	1.2800	-22.424%	194	8,941	-42.969%
2026-04-06	1.6000	1.7000	1.6000	1.6500	+4.430%	45	8,850	-55.758%
2026-04-02	1.5000	1.8600	1.3500	1.5800	-5.389%	217	8,776	-53.797%
2026-04-01	1.8700	1.9000	1.6400	1.6700	-11.170%	163	8,776	-56.287%
2026-03-31	1.7500	1.9400	1.7000	1.8800	+16.770%	205	8,717	-61.170%
2026-03-30	1.8300	1.8800	1.5800	1.6100	-12.973%	150	8,686	-54.658%
2026-03-27	1.8900	1.8900	1.7000	1.8500	-9.314%	168	8,748	-60.541%
2026-03-26	2.2000	2.2500	1.9300	2.0400	-11.688%	162	8,652	-64.216%
2026-03-25	2.3000	2.5000	2.1900	2.3100	+5.963%	156	8,583	-68.398%
2026-03-24	2.2100	2.2100	2.1000	2.1800	-6.838%	79	8,545	-66.514%
2026-03-23	2.3600	2.5500	2.2500	2.3400	+4.000%	88	8,514	-68.803%
2026-03-20	2.5000	2.6000	2.1500	2.2500	-10.000%	365	8,477	-67.556%
2026-03-19	2.4900	2.5000	2.3900	2.5000	-6.716%	279	8,776	-70.800%
2026-03-18	2.8000	2.8600	2.5300	2.6800	-4.286%	98	8,901	-72.761%
2026-03-17	2.7000	2.9000	2.6000	2.8000	+8.108%	85	8,911	-73.929%
2026-03-16	2.7800	2.8200	2.5500	2.5900	-0.766%	1,713	8,870	-71.815%
2026-03-13	2.6800	2.9900	2.6000	2.6100	-1.509%	220	7,739	-72.031%
2026-03-12	2.7500	2.8000	2.6500	2.6500	-8.935%	84	7,550	-72.453%
2026-03-11	2.9400	3.0700	2.8100	2.9100	0.000%	127	7,534	-74.914%
2026-03-10	2.8500	3.1500	2.8500	2.9100	+0.345%	375	7,467	-74.914%
2026-03-09	2.6000	3.0000	2.6000	2.9000	+5.455%	235	7,235	-74.828%
2026-03-06	2.7300	2.9200	2.6400	2.7500	-5.822%	163	7,144	-73.455%
2026-03-05	3.0500	3.0500	2.7500	2.9200	-4.262%	86	7,036	-75.000%
2026-03-04	3.3500	3.3500	3.0500	3.0500	-4.688%	439	7,022	-76.066%
2026-03-03	3.0500	3.2500	2.8500	3.2000	-7.246%	223	7,385	-77.188%
2026-03-02	3.2500	3.7000	3.1400	3.4500	+2.985%	123	7,324	-78.841%
2026-02-27	3.6500	3.6500	3.3000	3.3500	-8.719%	99	7,313	-78.209%
2026-02-26	3.5700	3.7000	3.2000	3.6700	+1.381%	120	7,295	-80.109%
2026-02-25	3.6000	3.8000	3.5300	3.6200	-2.162%	168	7,107	-79.834%
2026-02-24	3.2000	3.8000	3.0400	3.7000	+4.225%	108	7,107	-80.270%
2026-02-23	3.6000	3.6000	3.0600	3.5500	-6.579%	160	7,124	-79.437%
2026-02-20	4.1500	4.3500	3.7900	3.8000	-13.636%	112	7,045	-80.789%
2026-02-19	4.0500	4.4000	3.9500	4.4000	+6.024%	83	7,007	-83.409%
2026-02-18	4.3500	4.5800	4.0000	4.1500	-3.488%	132	6,992	-82.410%
2026-02-17	4.3500	4.4500	3.9000	4.3000	-1.826%	359	6,913	-83.023%
2026-02-13	4.2500	4.6000	3.9400	4.3800	+4.286%	363	6,550	-83.333%
2026-02-12	5.4000	5.4000	4.2000	4.2000	-16.335%	265	6,550	-82.619%
2026-02-11	5.4500	5.4500	4.5000	5.0200	-11.930%	122	6,345	-85.458%
2026-02-10	6.0000	6.3200	5.6000	5.7000	-11.628%	278	6,331	-87.193%
2026-02-09	5.9000	6.4500	5.8000	6.4500	+4.032%	131	6,279	-88.682%
2026-02-06	5.0200	6.4600	5.0200	6.2000	+34.783%	128	6,313	-88.226%
2026-02-05	5.0000	5.0500	4.5000	4.6000	-14.815%	543	6,321	-84.130%
2026-02-04	6.0000	6.1200	4.8000	5.4000	-14.961%	308	6,111	-86.481%
2026-02-03	6.0000	6.3500	5.5500	6.3500	+13.393%	704	6,098	-88.504%
2026-02-02	6.0500	6.1000	5.5400	5.6000	-10.400%	243	6,542	-86.964%
2026-01-30	7.3800	7.3800	6.2500	6.2500	-12.831%	201	6,430	-88.320%
2026-01-29	7.9000	8.2000	6.8500	7.1700	-14.643%	392	6,335	-89.819%
2026-01-28	7.7000	8.6000	7.2500	8.4000	+11.258%	160	6,212	-91.310%
2026-01-27	6.8500	7.5500	6.3000	7.5500	+8.011%	233	6,153	-90.331%
2026-01-26	7.6500	8.1500	6.8900	6.9900	-12.406%	168	6,084	-89.557%
2026-01-23	8.2000	8.4000	7.6000	7.9800	-6.118%	470	5,976	-90.852%
2026-01-22	8.5000	8.7600	8.0000	8.5000	+8.974%	281	5,959	-91.412%
2026-01-21	8.6500	8.7500	7.0000	7.8000	+5.548%	170	5,811	-90.641%
2026-01-20	7.9000	8.1100	7.3500	7.3900	-9.102%	394	5,707	-90.122%
2026-01-16	7.3500	8.4500	7.1900	8.1300	+11.370%	896	5,085	-91.021%
2026-01-15	7.7000	7.9000	7.2500	7.3000	-7.712%	332	5,085	-90.000%
2026-01-14	7.2500	8.0100	7.2500	7.9100	+3.399%	318	4,812	-90.771%
2026-01-13	8.2000	8.5000	7.5000	7.6500	-4.255%	152	4,609	-90.458%
2026-01-12	8.2300	8.5500	7.5000	7.9900	-7.201%	240	4,501	-90.864%
2026-01-09	9.1700	9.8900	8.3500	8.6100	+8.987%	323	4,303	-91.521%
2026-01-08	7.8500	8.1000	7.4000	7.9000	+0.637%	205	4,230	-90.759%
2026-01-07	7.5000	8.5000	7.2900	7.8500	0.000%	499	4,155	-90.701%
2026-01-06	8.2500	8.2500	7.0000	7.8500	+6.081%	225	4,048	-90.701%
2026-01-05	6.5900	7.8500	5.8500	7.4000	+32.143%	310	3,940	-90.135%
2026-01-02	4.5700	5.7500	4.5700	5.6000	+30.233%	140	3,819	-86.964%
2025-12-31	4.5500	4.5500	4.2900	4.3000	-3.371%	63	3,697	-83.023%
2025-12-30	4.5000	4.6500	4.4000	4.4500	+1.136%	210	3,697	-83.596%
2025-12-29	4.6700	5.0000	4.4000	4.4000	-8.333%	157	3,592	-83.409%
2025-12-26	5.0000	5.1300	4.7000	4.8000	-11.927%	102	3,551	-84.792%
2025-12-24	5.4000	5.6000	5.2500	5.4500	+1.869%	332	3,476	-86.606%
2025-12-23	6.0700	6.1500	5.3500	5.3500	-6.140%	190	3,476	-86.355%
2025-12-22	5.8000	6.2600	5.7000	5.7000	+1.243%	126	3,335	-87.193%
2025-12-19	5.9500	5.9500	5.5300	5.6300	+1.625%	70	3,300	-87.034%
2025-12-18	6.0000	6.0000	5.4000	5.5400	+0.727%	102	3,273	-86.823%
2025-12-17	6.3000	6.4000	5.5000	5.5000	-10.131%	130	3,208	-86.727%
2025-12-16	6.4000	7.2000	5.9000	6.1200	-5.846%	70	3,149	-88.072%
2025-12-15	7.5500	7.5500	6.5000	6.5000	-10.468%	140	3,142	-88.769%
2025-12-12	8.6100	8.7000	7.2500	7.2600	-19.333%	197	3,055	-89.945%
2025-12-11	7.9500	9.0300	7.4300	9.0000	+4.651%	205	2,958	-91.889%
2025-12-10	8.8000	8.9000	8.1000	8.6000	-8.316%	303	2,850	-91.512%
2025-12-09	8.9000	9.6600	8.7000	9.3800	-0.213%	70	2,589	-92.217%
2025-12-08	10.0000	10.5000	9.0000	9.4000	-0.529%	60	2,555	-92.234%
2025-12-05	8.9100	10.7500	8.9100	9.4500	-7.805%	165	2,524	-92.275%
2025-12-04	8.0000	10.9500	8.0000	10.2500	+22.024%	234	2,419	-92.878%
2025-12-03	7.2000	8.5000	6.6100	8.4000	+7.280%	222	2,500	-91.310%
2025-12-02	7.2000	8.0000	7.2000	7.8300	+11.857%	137	2,478	-90.677%
2025-12-01	7.5500	8.0000	7.0000	7.0000	-25.926%	259	2,371	-89.571%
2025-11-28	7.9000	9.4500	7.8000	9.4500	+21.154%	64	2,181	-92.275%
2025-11-26	7.9000	8.0300	7.5500	7.8000	+0.645%	97	2,044	-90.641%
2025-11-25	8.3000	8.7500	7.5000	7.7500	-11.226%	141	2,044	-90.581%
2025-11-24	8.1600	9.0500	7.8000	8.7300	+13.524%	524	1,958	-91.638%
2025-11-21	8.2500	8.2500	6.8000	7.6900	-3.270%	97	1,904	-90.507%
2025-11-20	10.2000	10.4500	7.9500	7.9500	-15.426%	117	1,864	-90.818%
2025-11-19	9.9500	10.2500	9.4000	9.4000	-8.738%	110	1,762	-92.234%
2025-11-18	10.1400	10.8000	9.4400	10.3000	+8.421%	298	1,652	-92.913%
2025-11-17	10.0500	10.1300	9.3500	9.5000	-11.049%	8	1,398	-92.316%
2025-11-14	10.7000	11.9000	10.3000	10.6800	-2.909%	215	1,391	-93.165%
2025-11-13	12.9000	13.5000	11.0000	11.0000	-17.293%	37	1,180	-93.364%
2025-11-12	14.5500	14.5500	13.1800	13.3000	-3.902%	49	1,163	-94.511%
2025-11-11	14.4800	14.4800	13.8400	13.8400	-10.537%	30	1,153	-94.725%
2025-11-10	16.0000	16.0000	15.1500	15.4700	-3.009%	7	1,137	-95.281%
2025-11-07	14.9000	15.9500	13.8500	15.9500	-16.927%	63	1,138	-95.423%
2025-11-06	21.2000	21.2000	19.2000	19.2000	-16.522%	10	1,101	-96.198%
2025-11-05	24.1000	24.1000	23.0000	23.0000	-6.161%	5	1,095	-96.826%
2025-11-04	24.7000	24.7000	24.4500	24.5100	-8.030%	12	1,095	-97.022%
2025-11-03	27.5000	27.5000	26.4500	26.6500	-9.661%	630	1,075	-97.261%
2025-10-31	29.5000	29.5000	29.0000	29.5000	+3.147%	3	1,075	-97.525%
2025-10-29	28.1500	28.6000	27.3000	28.6000	-1.379%	26	1,077	-97.448%
2025-10-28	25.6500	29.0000	25.0000	29.0000	+23.404%	15	1,091	-97.483%
2025-10-27	24.5000	24.5000	23.2500	23.5000	+1.119%	9	1,102	-96.894%
2025-10-24	23.7500	24.0000	23.2300	23.2400	+2.877%	67	1,102	-96.859%
2025-10-23	20.8200	22.6000	20.8200	22.5900	+3.387%	18	1,068	-96.768%
2025-10-22	23.1000	23.1000	18.6500	21.8500	-8.958%	179	1,078	-96.659%
2025-10-21	26.0000	26.0000	24.0000	24.0000	-17.098%	18	979	-96.958%
2025-10-20	29.5000	29.5000	28.9500	28.9500	+2.878%	2	974	-97.478%
2025-10-17	28.3000	28.3000	28.1400	28.1400	-20.170%	4	973	-97.406%
2025-10-16	40.6500	40.6500	35.2500	35.2500	-3.689%	18	971	-97.929%
2025-10-15	32.2000	39.0000	32.2000	36.6000	+18.639%	95	984	-98.005%
2025-10-14	26.6500	31.0000	26.6500	30.8500	+2.833%	17	1,009	-97.634%
2025-10-13	27.7900	30.0000	27.7900	30.0000	+21.212%	8	1,008	-97.567%
2025-10-10	27.0000	27.9000	24.3500	24.7500	+1.020%	17	1,008	-97.051%
2025-10-09	22.8000	25.0000	22.8000	24.5000	+3.158%	3	1,001	-97.020%
2025-10-08	23.1100	23.7500	23.1100	23.7500	-0.461%	2	999	-96.926%
2025-10-07	26.9700	26.9700	23.5500	23.8600	-10.870%	23	997	-96.940%
2025-10-06	26.9300	27.1000	25.8500	26.7700	+8.821%	5	997	-97.273%
2025-10-03	24.1400	24.6000	24.1400	24.6000	+12.844%	18	999	-97.033%
2025-10-02	21.8000	21.8000	21.8000	21.8000	+0.833%	1	994	-96.651%
2025-10-01	21.0900	21.6200	21.0900	21.6200	+2.952%	7	993	-96.623%
2025-09-30	21.2700	21.2700	21.0000	21.0000	-9.483%	2	991	-96.524%
2025-09-29	23.3000	23.3000	23.2000	23.2000	0.000%	4	989	-96.853%
2025-09-26	22.3000	23.2000	22.3000	23.2000	+4.176%	6	987	-96.853%
2025-09-25	22.2000	22.2700	21.7000	22.2700	-10.418%	11	984	-96.722%
2025-09-24	23.9900	24.8600	23.9900	24.8600	-6.011%	31	991	-97.064%
2025-09-23	25.8000	26.4500	25.8000	26.4500	-14.650%	2	991	-97.240%
2025-09-22	28.0000	30.9900	28.0000	30.9900	+1.275%	5	991	-97.644%
2025-09-19	27.7500	30.6000	27.7500	30.6000	+33.043%	6	991	-97.614%
2025-09-18	21.0000	24.0900	21.0000	23.0000	+13.861%	16	992	-96.826%
2025-09-17	20.5000	20.5000	20.0900	20.2000	-4.717%	51	992	-96.386%
2025-09-16	22.9000	22.9000	21.2000	21.2000	-7.464%	16	1,019	-96.557%
2025-09-15	20.7000	22.9100	20.4000	22.9100	+14.550%	10	1,017	-96.814%
2025-09-12	19.7000	20.5000	19.7000	20.0000	+2.828%	12	1,019	-96.350%
2025-09-11	19.0000	19.6500	19.0000	19.4500	-1.768%	10	1,017	-96.247%
2025-09-10	19.7000	19.8000	19.7000	19.8000	+1.799%	7	1,015	-96.313%
2025-09-09	19.4000	19.4500	19.2000	19.4500	+4.011%	6	1,015	-96.247%
2025-09-08	19.5700	19.5700	18.7000	18.7000	-6.500%	7	1,014	-96.096%
2025-09-05	21.5000	21.5000	19.6000	20.0000	-2.913%	20	1,007	-96.350%
2025-09-04	24.0900	24.0900	20.6000	20.6000	-19.688%	47	987	-96.456%
2025-09-03	25.4300	26.3600	25.1000	25.6500	+20.141%	14	973	-97.154%
2025-09-02	21.3500	21.3500	21.3500	21.3500	+11.198%	1	972	-96.581%
2025-08-29	19.7100	19.7100	19.0000	19.2000	-9.005%	10	963	-96.198%
2025-08-27	21.1000	21.1000	21.1000	21.1000	+2.927%	1	963	-96.540%
2025-08-26	20.5000	20.5000	20.5000	20.5000	-1.490%	2	963	-96.439%
2025-08-25	20.0500	21.1800	20.0500	20.8100	+6.011%	6	963	-96.492%
2025-08-22	19.9500	20.1500	19.5500	19.6300	+5.481%	16	960	-96.281%
2025-08-20	16.4300	18.6100	16.4300	18.6100	+0.595%	7	959	-96.077%
2025-08-19	18.8000	18.8000	18.5000	18.5000	-7.500%	12	954	-96.054%
2025-08-18	19.9700	20.2000	19.9700	20.0000	-1.720%	4	954	-96.350%
2025-08-15	20.5000	20.5000	20.3500	20.3500	-2.398%	2	951	-96.413%
2025-08-14	20.6200	20.8500	20.6200	20.8500	-5.613%	2	950	-96.499%
2025-08-13	22.5000	22.5000	21.9700	22.0900	-3.411%	38	950	-96.695%
2025-08-12	24.5000	24.5000	22.8700	22.8700	-0.781%	10	950	-96.808%
2025-08-08	27.2400	27.2400	23.0500	23.0500	-24.722%	17	945	-96.833%
2025-08-05	30.6200	30.6200	30.6200	30.6200	+9.240%	2	947	-97.616%
2025-08-04	30.9000	30.9000	27.3500	28.0300	+0.107%	20	947	-97.396%
2025-08-01	27.4400	28.8000	27.0500	28.0000	-19.075%	59	939	-97.393%
2025-07-31	34.9100	34.9100	34.6000	34.6000	-1.001%	2	883	-97.890%
2025-07-30	34.8500	35.0000	34.8500	34.9500	+2.313%	3	882	-97.911%
2025-07-28	34.0000	34.1600	33.0000	34.1600	-5.505%	13	882	-97.863%
2025-07-25	33.3700	36.1500	33.3700	36.1500	+16.238%	9	882	-97.981%
2025-07-23	32.3200	32.3200	31.1000	31.1000	+13.504%	22	878	-97.653%
2025-07-22	27.4000	27.4000	27.4000	27.4000	-9.571%	1	867	-97.336%
2025-07-21	33.8300	33.8300	28.3500	30.3000	-11.559%	33	867	-97.591%
2025-07-18	31.9300	34.2600	31.9300	34.2600	+12.697%	7	881	-97.869%
2025-07-17	30.7300	30.7300	30.3000	30.4000	+1.266%	3	882	-97.599%
2025-07-16	28.6500	30.0200	28.6500	30.0200	+11.185%	14	884	-97.568%
2025-07-15	25.3000	27.0000	25.3000	27.0000	+1.275%	2	883	-97.296%
2025-07-14	24.4000	26.6600	24.4000	26.6600	+27.499%	27	884	-97.262%
2025-07-10	20.9100	20.9100	20.9100	20.9100	-4.955%	2	882	-96.509%
2025-07-08	22.0000	22.0000	22.0000	22.0000	+10.000%	10	881	-96.682%
2025-07-07	21.5000	21.5000	20.0000	20.0000	-3.382%	2	871	-96.350%
2025-07-02	21.8900	21.8900	20.7000	20.7000	-6.673%	34	869	-96.473%
2025-07-01	22.2000	22.2000	21.3600	22.1800	-7.197%	7	879	-96.709%
2025-06-30	24.0000	24.0000	23.9000	23.9000	+3.463%	2	884	-96.946%
2025-06-27	24.5000	24.5000	23.1000	23.1000	-1.071%	5	883	-96.840%
2025-06-26	23.7500	23.7500	23.3500	23.3500	-4.655%	8	887	-96.874%
2025-06-25	25.4000	25.4000	24.3700	24.4900	-12.222%	7	888	-97.019%
2025-06-24	26.2500	27.9000	26.2500	27.9000	+26.073%	21	888	-97.384%
2025-06-23	22.1500	22.1500	22.1300	22.1300	-11.303%	21	892	-96.701%
2025-06-17	26.1200	26.1200	24.9500	24.9500	-8.975%	2	901	-97.074%
2025-06-16	29.4600	29.4900	27.1000	27.4100	+7.070%	11	901	-97.337%
2025-06-12	26.6000	27.7000	25.6000	25.6000	-5.185%	20	898	-97.148%
2025-06-11	21.8700	27.0000	21.8700	27.0000	+36.020%	19	887	-97.296%
2025-06-10	21.6500	21.8700	19.8500	19.8500	-4.337%	17	897	-96.322%
2025-06-09	20.7500	20.7500	20.7500	20.7500	+5.330%	2	904	-96.482%
2025-06-06	19.0000	19.7000	18.7500	19.7000	+15.746%	42	904	-96.294%
2025-06-05	17.5000	17.5500	16.9000	17.0200	-10.421%	28	908	-95.711%
2025-06-04	19.0000	19.0000	19.0000	19.0000	+2.426%	5	911	-96.158%
2025-06-03	20.0000	20.0000	18.5500	18.5500	-2.778%	4	911	-96.065%
2025-06-02	18.0000	19.0800	18.0000	19.0800	+5.414%	6	912	-96.174%
2025-05-30	18.2500	18.2500	17.8800	18.1000	-8.447%	12	912	-95.967%
2025-05-29	19.5900	21.1700	19.1000	19.7700	-5.089%	6	909	-96.308%
2025-05-28	21.3500	22.5000	20.8300	20.8300	-2.207%	4	909	-96.495%
2025-05-27	16.7100	21.3000	16.7100	21.3000	+22.696%	24	911	-96.573%
2025-05-23	14.1900	17.3600	14.1900	17.3600	+37.778%	152	928	-95.795%
2025-05-22	12.6000	12.6000	12.6000	12.6000	+11.801%	1	928	-94.206%
2025-05-21	11.2400	11.2700	11.2400	11.2700	+3.871%	32	928	-93.523%
2025-05-20	11.5000	11.5000	10.8500	10.8500	-5.652%	12	898	-93.272%
2025-05-19	11.2000	11.5000	11.2000	11.5000	+0.877%	37	896	-93.652%
2025-05-16	12.8000	12.8000	11.4000	11.4000	-2.062%	82	908	-93.596%
2025-05-15	10.8100	11.7000	10.8100	11.6400	+7.281%	23	907	-93.729%
2025-05-14	11.2000	11.2000	9.6500	10.8500	+7.426%	41	904	-93.272%
2025-05-13	9.2500	10.1500	8.9500	10.1000	+42.254%	95	900	-92.772%
2025-05-12	7.5500	7.8900	7.0600	7.1000	-1.662%	16	906	-89.718%
2025-05-09	7.0500	7.2200	6.7200	7.2200	+8.408%	8	897	-89.889%
2025-05-08	6.6600	6.6600	6.6600	6.6600	+3.738%	1	895	-89.039%
2025-05-07	6.8500	6.8500	6.4200	6.4200	-12.055%	2	894	-88.629%
2025-05-06	7.3000	7.3000	7.3000	7.3000	+10.606%	2	894	-90.000%
2025-05-05	6.6000	6.6000	6.6000	6.6000	-12.583%	5	894	-88.939%
2025-05-02	7.5500	7.5500	7.5500	7.5500	+9.420%	40	894	-90.331%
2025-05-01	7.1000	7.1000	6.8000	6.9000	-2.542%	9	874	-89.420%
2025-04-29	7.0800	7.0800	7.0800	7.0800	+1.143%	1	881	-89.689%
2025-04-28	7.0000	7.0000	7.0000	7.0000	+17.845%	20	880	-89.571%
2025-04-23	6.3000	6.3000	5.9400	5.9400	+18.800%	16	900	-87.710%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-9.091%	9	910	-85.400%
2025-04-16	5.6600	5.6600	5.3000	5.5000	-12.000%	9	901	-86.727%
2025-04-15	6.2500	6.2500	6.2500	6.2500	+5.932%	50	896	-88.320%
2025-04-14	5.9000	5.9000	5.9000	5.9000	+16.832%	5	946	-87.627%
2025-04-09	5.5300	5.5300	5.0500	5.0500	-14.407%	11	946	-85.545%
2025-04-08	5.7400	5.9000	5.7400	5.9000	+9.057%	3	956	-87.627%
2025-04-07	5.4700	6.0000	5.2000	5.4100	+20.490%	8	954	-86.506%
2025-04-04	5.0000	5.0000	3.5500	4.4900	-7.423%	72	956	-83.742%
2025-04-03	4.9500	5.2500	4.8500	4.8500	-9.006%	8	947	-84.948%
2025-03-31	5.3300	5.3300	5.3300	5.3300	+5.545%	1	947	-86.304%
2025-03-28	6.1500	6.4500	5.0500	5.0500	-33.901%	12	947	-85.545%
2025-03-26	8.2800	8.2800	7.6400	7.6400	-8.503%	61	948	-90.445%
2025-03-25	8.3500	8.3500	8.3500	8.3500	-4.680%	3	921	-91.257%
2025-03-24	8.9000	8.9000	8.6000	8.7600	+9.500%	10	921	-91.667%
2025-03-21	7.9300	8.0000	7.9300	8.0000	-8.257%	12	923	-90.875%
2025-03-20	8.7200	8.7200	8.7200	8.7200	+2.588%	3	925	-91.628%
2025-03-19	8.6800	8.6800	8.3000	8.5000	+4.551%	4	927	-91.412%
2025-03-17	8.3000	8.3000	7.9500	8.1300	-3.787%	60	927	-91.021%
2025-03-14	8.4500	8.4500	8.4500	8.4500	+30.000%	4	899	-91.361%
2025-03-13	6.7000	6.7000	6.5000	6.5000	-2.840%	6	894	-88.769%
2025-03-12	6.6900	6.6900	6.6900	6.6900	-4.429%	1	894	-89.088%
2025-03-11	5.7000	7.0000	5.7000	7.0000	+12.000%	94	893	-89.571%
2025-03-10	6.2500	6.2500	6.2500	6.2500	-16.667%	1	972	-88.320%
2025-03-06	7.4600	7.5000	7.1500	7.5000	0.000%	8	971	-90.267%
2025-03-05	7.5000	7.5000	7.5000	7.5000	+2.319%	8	971	-90.267%
2025-03-04	6.1300	7.3300	6.1300	7.3300	+8.593%	3	963	-90.041%
2025-03-03	7.5000	7.5000	6.7500	6.7500	-10.832%	15	963	-89.185%
2025-02-28	7.2500	7.7500	7.2500	7.5700	-0.395%	38	951	-90.357%
2025-02-27	7.8000	8.0600	7.6000	7.6000	-12.139%	34	946	-90.395%
2025-02-26	8.9000	9.0500	8.4900	8.6500	+6.135%	144	934	-91.561%
2025-02-25	7.5500	8.1500	7.4500	8.1500	-8.221%	14	810	-91.043%
2025-02-24	8.8200	9.3700	8.3500	8.8800	-6.032%	44	816	-91.779%
2025-02-21	10.3000	10.3000	9.3000	9.4500	-4.061%	162	796	-92.275%
2025-02-20	10.4500	10.4500	9.6900	9.8500	-14.348%	80	728	-92.589%
2025-02-18	12.0000	12.0000	11.5000	11.5000	-3.117%	4	689	-93.652%
2025-02-14	13.2000	13.2000	11.8700	11.8700	-10.685%	16	689	-93.850%
2025-02-13	15.7500	15.7500	13.2000	13.2900	-11.400%	14	684	-94.507%
2025-02-12	15.0000	15.0000	15.0000	15.0000	-3.846%	5	684	-95.133%
2025-02-11	15.6000	15.6000	15.6000	15.6000	-1.639%	1	684	-95.321%
2025-02-10	14.9300	15.8600	14.9300	15.8600	+10.139%	2	683	-95.397%
2025-02-07	15.2000	15.2000	14.4000	14.4000	+14.195%	6	683	-94.931%
2025-02-06	13.0000	13.0000	12.6100	12.6100	-11.260%	4	683	-94.211%
2025-02-05	13.1700	14.2100	13.1700	14.2100	+18.023%	2	680	-94.863%
2025-02-04	12.4500	12.4500	12.0400	12.0400	+0.753%	2	681	-93.937%
2025-02-03	11.9500	11.9500	11.9500	11.9500	-14.582%	1	680	-93.891%
2025-01-31	13.9900	13.9900	13.9900	13.9900	+11.563%	4	680	-94.782%
2025-01-30	11.6000	12.5400	11.6000	12.5400	+6.271%	2	678	-94.179%
2025-01-29	10.2300	11.8000	10.2300	11.8000	+18.000%	2	678	-93.814%
2025-01-28	9.9800	10.2700	9.2500	10.0000	-0.990%	11	677	-92.700%
2025-01-27	11.6000	11.6000	9.7300	10.1000	-36.278%	143	676	-92.772%
2025-01-24	16.5000	16.5500	15.8500	15.8500	-2.401%	18	558	-95.394%
2025-01-23	14.2300	16.8700	14.2300	16.2400	+25.891%	22	556	-95.505%
2025-01-22	13.1900	13.2500	12.7500	12.9000	-2.642%	23	555	-94.341%
2025-01-21	12.5600	13.2500	12.2500	13.2500	+16.535%	80	555	-94.491%
2025-01-17	9.8600	11.6000	9.8600	11.3700	+6.063%	28	567	-93.580%
2025-01-16	11.0500	11.2500	10.7200	10.7200	+21.818%	12	567	-93.190%
2025-01-14	8.9000	8.9000	8.8000	8.8000	+1.382%	14	565	-91.705%
2025-01-13	8.6500	8.6800	8.4000	8.6800	-6.162%	4	555	-91.590%
2025-01-10	9.3400	9.3400	9.1700	9.2500	+2.210%	6	552	-92.108%
2025-01-08	9.7400	9.7400	8.7500	9.0500	-15.970%	57	513	-91.934%
2025-01-07	12.2500	12.2500	10.7000	10.7700	-12.794%	33	513	-93.222%
2025-01-06	11.0000	12.3600	10.8500	12.3500	+25.764%	31	512	-94.089%
2025-01-03	8.6500	9.8200	8.6500	9.8200	+15.529%	142	499	-92.566%
2025-01-02	7.7500	8.5000	7.7500	8.5000	+8.974%	8	471	-91.412%

.dark-mode .XNvLbK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNvLbK{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C20SMR Jan 15 2027 20.00 Call (SMR270115C00020000)option OPRA

SMR20270115C20
SMR Jan 15 2027 20.00 Call (SMR270115C00020000)
option OPRA