Dark

SMR20270115C22
SMR Jan 15 2027 22.00 Call (SMR270115C00022000)
option OPRA

EOD

Oct 1, 2026

0.1000+25.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1000	0.0900	0.1000	+25.000%	3	2,897	0.000%
2026-09-30	0.1000	0.1000	0.0800	0.0800	-57.895%	12	2,897	+25.000%
2026-09-28	0.1100	0.1900	0.1100	0.1900	0.000%	3	2,897	-47.368%
2026-09-25	0.1600	0.1900	0.1400	0.1900	+35.714%	7	2,900	-47.368%
2026-09-24	0.1800	0.1800	0.1400	0.1400	-30.000%	2	2,907	-28.571%
2026-09-23	0.1800	0.2000	0.1800	0.2000	+5.263%	6	2,907	-50.000%
2026-09-22	0.1800	0.1900	0.1800	0.1900	+26.667%	14	2,912	-47.368%
2026-09-18	0.1600	0.1800	0.1400	0.1500	-28.571%	12	2,915	-33.333%
2026-09-17	0.2200	0.2400	0.2000	0.2100	+61.538%	274	2,917	-52.381%
2026-09-16	0.2000	0.2000	0.1300	0.1300	-23.529%	22	2,922	-23.077%
2026-09-15	0.2300	0.2300	0.1500	0.1700	-5.556%	164	2,922	-41.176%
2026-09-14	0.2300	0.2300	0.1800	0.1800	-18.182%	45	2,917	-44.444%
2026-09-11	0.3000	0.3000	0.1900	0.2200	-51.111%	59	2,908	-54.545%
2026-09-10	0.3900	0.4500	0.3800	0.4500	-2.174%	8	2,928	-77.778%
2026-09-09	0.5200	0.5200	0.4600	0.4600	-23.333%	71	2,931	-78.261%
2026-09-08	0.4000	0.6000	0.3700	0.6000	+130.769%	133	2,926	-83.333%
2026-09-04	0.2600	0.2600	0.2600	0.2600	-13.333%	10	3,008	-61.538%
2026-09-03	0.2900	0.3000	0.2900	0.3000	0.000%	6	3,008	-66.667%
2026-09-02	0.2600	0.3000	0.2600	0.3000	+25.000%	22	3,008	-66.667%
2026-09-01	0.2500	0.2600	0.2400	0.2400	0.000%	29	3,001	-58.333%
2026-08-31	0.2600	0.3500	0.2400	0.2400	-22.581%	9	3,017	-58.333%
2026-08-28	0.3000	0.3100	0.2800	0.3100	-11.429%	98	3,012	-67.742%
2026-08-27	0.3700	0.3700	0.3500	0.3500	+6.061%	21	3,046	-71.429%
2026-08-26	0.4500	0.4600	0.3200	0.3300	-17.500%	12	3,053	-69.697%
2026-08-25	0.3300	0.4000	0.3300	0.4000	+29.032%	32	3,049	-75.000%
2026-08-24	0.3200	0.3200	0.3100	0.3100	-16.216%	8	3,034	-67.742%
2026-08-21	0.3400	0.3900	0.3300	0.3700	+37.037%	46	3,036	-72.973%
2026-08-20	0.2800	0.2800	0.2600	0.2700	-15.625%	7	3,051	-62.963%
2026-08-19	0.2600	0.3400	0.2600	0.3200	+23.077%	24	3,050	-68.750%
2026-08-18	0.3000	0.3000	0.2600	0.2600	-29.730%	48	3,041	-61.538%
2026-08-17	0.3900	0.3900	0.3600	0.3700	-13.953%	22	3,050	-72.973%
2026-08-14	0.4600	0.4700	0.4300	0.4300	-17.308%	12	3,057	-76.744%
2026-08-13	0.5200	0.5300	0.4900	0.5200	0.000%	42	3,049	-80.769%
2026-08-12	0.5000	0.5200	0.4800	0.5200	-5.455%	7	3,021	-80.769%
2026-08-11	0.5400	0.5500	0.5200	0.5500	+14.583%	32	3,017	-81.818%
2026-08-10	0.5900	0.5900	0.4800	0.4800	-23.810%	129	3,040	-79.167%
2026-08-07	0.6100	0.6400	0.5800	0.6300	+5.000%	6	2,956	-84.127%
2026-08-06	0.5800	0.6000	0.5800	0.6000	-9.091%	11	2,959	-83.333%
2026-08-04	0.6400	0.6600	0.6100	0.6600	+17.857%	24	2,949	-84.848%
2026-08-03	0.5500	0.5800	0.5500	0.5600	+21.739%	13	2,963	-82.143%
2026-07-31	0.5900	0.5900	0.4600	0.4600	-8.000%	14	2,963	-78.261%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+42.857%	62	2,965	-80.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-20.455%	15	2,963	-71.429%
2026-07-28	0.3000	0.4400	0.3000	0.4400	-8.333%	4	2,963	-77.273%
2026-07-27	0.4200	0.4800	0.4200	0.4800	+2.128%	3	2,967	-79.167%
2026-07-24	0.4300	0.4700	0.4300	0.4700	-12.963%	7	2,968	-78.723%
2026-07-23	0.5400	0.5400	0.5400	0.5400	+1.887%	7	2,969	-81.481%
2026-07-22	0.5500	0.5700	0.5100	0.5300	-1.852%	32	2,962	-81.132%
2026-07-21	0.5000	0.5400	0.5000	0.5400	+25.581%	14	2,967	-81.481%
2026-07-20	0.3500	0.4700	0.3500	0.4300	+4.878%	24	2,969	-76.744%
2026-07-17	0.3900	0.4100	0.3900	0.4100	0.000%	2	2,962	-75.610%
2026-07-16	0.4500	0.5500	0.3800	0.4100	-18.000%	67	2,961	-75.610%
2026-07-15	0.5500	0.5600	0.4900	0.5000	-12.281%	14	3,013	-80.000%
2026-07-14	0.6000	0.6000	0.5600	0.5700	+3.636%	56	3,023	-82.456%
2026-07-13	0.7000	0.7000	0.5500	0.5500	-23.611%	135	3,030	-81.818%
2026-07-10	0.7400	0.7400	0.6800	0.7200	+1.408%	138	3,110	-86.111%
2026-07-09	0.7600	0.7600	0.7100	0.7100	+9.231%	32	3,126	-85.915%
2026-07-08	0.7000	0.7000	0.6300	0.6500	-10.959%	28	3,132	-84.615%
2026-07-07	0.8400	0.9100	0.6900	0.7300	-19.780%	412	3,153	-86.301%
2026-07-06	0.9200	1.0000	0.9100	0.9100	-6.186%	47	3,309	-89.011%
2026-07-02	1.2100	1.2500	0.9500	0.9700	-11.818%	32	3,329	-89.691%
2026-07-01	1.0000	1.2000	1.0000	1.1000	+4.762%	6	3,329	-90.909%
2026-06-30	0.9800	1.0700	0.9800	1.0500	-12.500%	12	3,327	-90.476%
2026-06-29	1.0600	1.2100	1.0100	1.2000	+9.091%	52	3,323	-91.667%
2026-06-26	1.1000	1.1000	1.0000	1.1000	+10.000%	4	3,323	-90.909%
2026-06-25	1.1400	1.1400	1.0000	1.0000	-12.281%	3	3,324	-90.000%
2026-06-24	1.0500	1.1900	1.0500	1.1400	-26.452%	43	3,324	-91.228%
2026-06-23	1.5300	1.5500	1.5300	1.5500	-3.125%	2	3,332	-93.548%
2026-06-22	1.5600	1.6000	1.5600	1.6000	+2.564%	2	3,332	-93.750%
2026-06-18	1.3500	1.8000	1.3500	1.5600	+13.043%	1,094	2,805	-93.590%
2026-06-17	1.3800	1.3800	1.3800	1.3800	+13.115%	6	2,805	-92.754%
2026-06-16	1.4300	1.4300	1.2000	1.2200	-21.290%	24	2,805	-91.803%
2026-06-15	1.6500	1.7600	1.4500	1.5500	+15.672%	46	2,790	-93.548%
2026-06-12	1.3100	1.3800	1.3100	1.3400	+26.415%	16	2,790	-92.537%
2026-06-11	1.0900	1.1600	1.0600	1.0600	-5.357%	29	2,790	-90.566%
2026-06-10	1.3400	1.4900	1.1200	1.1200	-14.504%	42	2,784	-91.071%
2026-06-09	1.6500	1.7000	1.2000	1.3100	-19.136%	70	2,775	-92.366%
2026-06-08	1.7000	1.7000	1.6100	1.6200	+5.882%	28	2,787	-93.827%
2026-06-05	2.1200	2.1200	1.5000	1.5300	-30.455%	89	2,767	-93.464%
2026-06-04	2.3400	2.3400	2.2000	2.2000	-8.714%	38	2,813	-95.455%
2026-06-03	2.9200	2.9200	2.3200	2.4100	-29.118%	47	2,811	-95.851%
2026-06-02	2.9600	3.4000	2.8500	3.4000	+30.268%	68	2,795	-97.059%
2026-06-01	2.4700	2.7700	2.4700	2.6100	+13.974%	181	2,790	-96.169%
2026-05-29	1.9000	2.5000	1.9000	2.2900	+19.895%	86	2,733	-95.633%
2026-05-28	1.9000	2.2800	1.9000	1.9100	-3.535%	228	2,758	-94.764%
2026-05-27	2.0000	2.0400	1.8800	1.9800	-4.808%	164	2,685	-94.949%
2026-05-26	2.1500	2.1500	1.9800	2.0800	+18.857%	32	2,581	-95.192%
2026-05-22	1.4600	1.7500	1.4600	1.7500	+5.422%	21	2,569	-94.286%
2026-05-21	1.3000	1.6600	1.3000	1.6600	+21.168%	75	2,574	-93.976%
2026-05-20	1.3000	1.4100	1.3000	1.3700	+11.382%	30	2,574	-92.701%
2026-05-19	1.1200	1.2300	1.1200	1.2300	-10.219%	74	2,585	-91.870%
2026-05-18	1.5300	1.7000	1.2800	1.3700	-15.951%	76	2,585	-92.701%
2026-05-15	1.7000	1.7900	1.6300	1.6300	-20.488%	72	2,585	-93.865%
2026-05-14	1.9000	2.0500	1.8000	2.0500	-1.914%	40	2,440	-95.122%
2026-05-13	2.0000	2.1600	1.9700	2.0900	-1.878%	29	2,453	-95.215%
2026-05-12	2.2500	2.2500	1.8000	2.1300	-13.415%	44	2,453	-95.305%
2026-05-11	2.1000	2.5200	2.1000	2.4600	+18.269%	76	2,453	-95.935%
2026-05-08	1.9500	2.0800	1.8000	2.0800	-0.952%	42	2,447	-95.192%
2026-05-07	2.3500	2.4900	2.1000	2.1000	-21.642%	21	2,437	-95.238%
2026-05-06	2.1900	2.6800	2.1000	2.6800	+40.314%	33	2,451	-96.269%
2026-05-05	1.9500	1.9500	1.8000	1.9100	-9.906%	33	2,454	-94.764%
2026-05-04	2.1700	2.2400	2.0400	2.1200	0.000%	30	2,454	-95.283%
2026-05-01	2.1300	2.1300	1.9400	2.1200	-4.933%	24	2,430	-95.283%
2026-04-30	2.0800	2.3000	2.0000	2.2300	+26.705%	276	2,430	-95.516%
2026-04-29	2.0700	2.0700	1.7000	1.7600	-16.190%	51	2,347	-94.318%
2026-04-28	2.2000	2.2000	2.0300	2.1000	-14.286%	34	2,356	-95.238%
2026-04-27	2.2500	2.4500	2.2500	2.4500	+18.357%	3	2,346	-95.918%
2026-04-24	2.2700	2.3100	2.0700	2.0700	-15.510%	23	2,345	-95.169%
2026-04-23	3.2500	3.2500	2.4500	2.4500	-18.333%	57	2,331	-95.918%
2026-04-22	2.3000	3.0000	2.2900	3.0000	+49.254%	70	2,302	-96.667%
2026-04-21	2.5000	2.5000	2.0000	2.0100	-19.600%	57	2,291	-95.025%
2026-04-20	2.4100	2.6500	2.3500	2.5000	+1.215%	31	2,291	-96.000%
2026-04-17	2.3600	2.7100	2.3500	2.4700	+25.381%	31	2,277	-95.951%
2026-04-16	2.0000	2.0800	1.9700	1.9700	-6.635%	105	2,262	-94.924%
2026-04-15	1.7800	2.1200	1.7400	2.1100	+45.517%	62	2,185	-95.261%
2026-04-14	1.5500	1.5500	1.4000	1.4500	+27.193%	14	2,171	-93.103%
2026-04-13	0.9700	1.1600	0.9700	1.1400	+16.327%	22	2,170	-91.228%
2026-04-10	1.1300	1.1700	0.9800	0.9800	-10.909%	41	2,170	-89.796%
2026-04-09	1.2000	1.2000	1.1000	1.1000	-11.290%	7	2,169	-90.909%
2026-04-08	1.2100	1.2600	1.1800	1.2400	+12.727%	12	2,162	-91.935%
2026-04-07	1.1500	1.1900	1.1000	1.1000	-8.333%	32	2,159	-90.909%
2026-04-06	1.3800	1.4800	1.2000	1.2000	-14.286%	49	2,170	-91.667%
2026-04-02	1.3300	1.4000	1.3300	1.4000	-6.667%	12	2,181	-92.857%
2026-04-01	1.7000	1.7000	1.4500	1.5000	-11.765%	15	2,181	-93.333%
2026-03-31	1.6000	1.7100	1.6000	1.7000	+34.921%	27	2,166	-94.118%
2026-03-30	1.5600	1.6700	1.2600	1.2600	-13.103%	16	2,153	-92.063%
2026-03-27	1.5600	1.6100	1.4500	1.4500	-19.444%	92	2,139	-93.103%
2026-03-26	1.8000	1.9000	1.8000	1.8000	-7.692%	106	2,138	-94.444%
2026-03-25	2.0600	2.0600	1.9500	1.9500	+3.723%	4	2,130	-94.872%
2026-03-24	1.9600	1.9600	1.8800	1.8800	-9.615%	3	2,132	-94.681%
2026-03-23	2.0500	2.1900	1.9000	2.0800	+4.000%	140	2,132	-95.192%
2026-03-20	2.2500	2.2500	2.0000	2.0000	-9.091%	59	2,142	-95.000%
2026-03-19	2.1600	2.2000	2.1500	2.2000	-8.714%	8	2,105	-95.455%
2026-03-18	2.4500	2.4500	2.4100	2.4100	+1.688%	3	2,111	-95.851%
2026-03-17	2.5100	2.5100	2.3700	2.3700	+1.717%	3	2,111	-95.781%
2026-03-16	2.4600	2.4600	2.2900	2.3300	-2.917%	117	2,110	-95.708%
2026-03-13	2.8800	2.8800	2.4000	2.4000	0.000%	7	2,113	-95.833%
2026-03-12	2.5000	2.6200	2.3900	2.4000	-4.762%	481	2,106	-95.833%
2026-03-11	2.5100	2.7300	2.5100	2.5200	-4.906%	69	1,869	-96.032%
2026-03-10	3.2200	3.2200	2.6500	2.6500	+6.000%	57	1,852	-96.226%
2026-03-09	2.2000	2.5000	2.2000	2.5000	-3.846%	172	1,901	-96.000%
2026-03-06	2.1500	2.6000	2.1500	2.6000	+3.175%	115	1,929	-96.154%
2026-03-05	2.6000	2.6500	2.5000	2.5200	-13.993%	78	1,902	-96.032%
2026-03-04	2.9000	2.9300	2.8000	2.9300	+14.902%	247	1,869	-96.587%
2026-03-03	2.5800	2.7500	2.5000	2.5500	-17.476%	34	1,934	-96.078%
2026-03-02	3.0900	3.0900	3.0900	3.0900	-1.905%	270	1,933	-96.764%
2026-02-27	3.1200	3.5000	3.0000	3.1500	-7.353%	16	1,972	-96.825%
2026-02-26	3.1300	3.4000	3.0500	3.4000	+3.343%	42	1,964	-97.059%
2026-02-25	3.3500	3.3800	3.0000	3.2900	+1.231%	41	1,917	-96.960%
2026-02-24	2.9000	3.2500	2.8000	3.2500	+14.437%	31	1,917	-96.923%
2026-02-23	2.9100	3.0400	2.7200	2.8400	-15.224%	17	1,898	-96.479%
2026-02-20	3.8000	3.8000	3.3500	3.3500	-10.667%	28	1,889	-97.015%
2026-02-19	3.6500	3.8500	3.6500	3.7500	-0.794%	7	1,879	-97.333%
2026-02-18	3.7900	3.7900	3.7800	3.7800	-2.326%	3	1,878	-97.354%
2026-02-17	3.9300	3.9300	3.5000	3.8700	-4.444%	292	1,878	-97.416%
2026-02-13	4.0000	4.0500	4.0000	4.0500	-6.897%	16	1,860	-97.531%
2026-02-12	4.4000	4.4000	4.3000	4.3500	-4.185%	16	1,860	-97.701%
2026-02-11	5.0000	5.0000	4.2800	4.5400	-14.340%	70	1,854	-97.797%
2026-02-10	5.8000	5.8500	5.3000	5.3000	-10.017%	106	1,844	-98.113%
2026-02-06	5.0900	6.2900	5.0900	5.8900	+37.939%	25	1,842	-98.302%
2026-02-05	4.3000	4.3000	4.2300	4.2700	-5.111%	13	1,829	-97.658%
2026-02-04	5.5000	5.6000	4.5000	4.5000	-9.091%	60	1,838	-97.778%
2026-02-03	5.3400	5.8000	4.9500	4.9500	-6.604%	51	1,882	-97.980%
2026-02-02	5.6000	5.6000	5.0900	5.3000	-15.200%	37	1,880	-98.113%
2026-01-30	6.3500	6.9000	5.7500	6.2500	-5.303%	21	1,887	-98.400%
2026-01-29	7.3000	7.3000	6.1000	6.6000	-15.924%	46	1,890	-98.485%
2026-01-28	6.8200	7.9000	6.8200	7.8500	+12.143%	87	1,879	-98.726%
2026-01-27	6.2500	7.0000	5.8500	7.0000	+8.527%	22	1,845	-98.571%
2026-01-26	7.0500	7.3200	6.4000	6.4500	-9.537%	61	1,838	-98.450%
2026-01-23	7.6000	7.8500	7.1300	7.1300	-9.172%	40	1,850	-98.597%
2026-01-22	7.8000	8.2000	7.4400	7.8500	+7.830%	110	1,838	-98.726%
2026-01-21	7.9000	8.2500	6.5100	7.2800	+4.000%	76	1,745	-98.626%
2026-01-20	7.2900	7.4900	6.7700	7.0000	-9.091%	177	1,710	-98.571%
2026-01-16	7.4500	7.8000	7.3500	7.7000	+8.451%	93	1,793	-98.701%
2026-01-15	7.2000	7.2000	6.7700	7.1000	-4.054%	64	1,793	-98.592%
2026-01-14	6.5500	7.4000	6.5500	7.4000	+5.714%	52	1,789	-98.649%
2026-01-13	7.7000	7.7300	7.0000	7.0000	-4.762%	70	1,781	-98.571%
2026-01-12	7.5500	8.9000	7.3500	7.3500	-8.125%	39	1,760	-98.639%
2026-01-09	8.1500	9.1000	7.8900	8.0000	+5.960%	168	1,732	-98.750%
2026-01-08	7.4500	7.5500	7.2500	7.5500	+4.138%	24	1,589	-98.675%
2026-01-07	6.8500	7.9000	6.8500	7.2500	+0.277%	35	1,567	-98.621%
2026-01-06	7.5000	7.5000	6.6000	7.2300	+0.417%	42	1,554	-98.617%
2026-01-05	6.4100	7.2600	6.4100	7.2000	+38.462%	96	1,541	-98.611%
2026-01-02	4.9500	5.2000	4.9500	5.2000	+30.000%	7	1,543	-98.077%
2025-12-31	4.0500	4.0500	3.4000	4.0000	-2.439%	47	1,530	-97.500%
2025-12-30	4.1500	4.1500	4.0000	4.1000	+2.500%	24	1,530	-97.561%
2025-12-29	4.3500	4.3500	4.0000	4.0000	-6.977%	84	1,529	-97.500%
2025-12-26	4.4500	4.5500	4.3000	4.3000	-12.602%	42	1,606	-97.674%
2025-12-24	4.9500	4.9500	4.7500	4.9200	-1.600%	6	1,569	-97.967%
2025-12-23	5.4000	5.4000	5.0000	5.0000	-9.910%	8	1,569	-98.000%
2025-12-22	5.2900	5.7400	5.2900	5.5500	+6.731%	33	1,563	-98.198%
2025-12-19	5.5000	5.5000	5.2000	5.2000	+1.563%	8	1,534	-98.077%
2025-12-18	5.5000	5.5000	5.1200	5.1200	+1.386%	4	1,529	-98.047%
2025-12-17	5.7500	5.7500	5.0500	5.0500	-7.678%	31	1,528	-98.020%
2025-12-16	6.0000	6.0000	5.4700	5.4700	-8.833%	38	1,519	-98.172%
2025-12-15	6.5900	6.8000	6.0000	6.0000	-10.448%	11	1,497	-98.333%
2025-12-12	8.0500	8.0500	6.5000	6.7000	-19.082%	58	1,490	-98.507%
2025-12-11	8.7500	8.7500	6.9000	8.2800	+1.720%	116	1,465	-98.792%
2025-12-10	8.0000	8.6400	7.5000	8.1400	-7.078%	53	1,349	-98.771%
2025-12-09	8.3500	9.5500	8.3200	8.7600	-0.455%	51	1,307	-98.858%
2025-12-08	9.2500	9.7500	8.5000	8.8000	-0.677%	326	1,257	-98.864%
2025-12-05	9.0000	9.5300	8.8400	8.8600	-9.684%	94	1,062	-98.871%
2025-12-04	7.4900	10.1500	7.4900	9.8100	+29.420%	63	1,015	-98.981%
2025-12-03	6.6000	7.6700	6.6000	7.5800	+18.438%	195	1,006	-98.681%
2025-12-02	6.9700	7.2500	6.4000	6.4000	-6.158%	24	876	-98.438%
2025-12-01	7.5000	7.5000	6.8200	6.8200	-13.452%	7	881	-98.534%
2025-11-28	7.5000	7.8800	7.5000	7.8800	+9.444%	4	879	-98.731%
2025-11-26	7.0800	7.4000	7.0800	7.2000	+3.597%	12	873	-98.611%
2025-11-25	8.2500	8.2500	6.2500	6.9500	-12.798%	13	873	-98.561%
2025-11-24	7.4500	8.0500	7.2000	7.9700	+15.507%	227	873	-98.745%
2025-11-21	7.3000	7.3000	6.6000	6.9000	-20.231%	22	830	-98.551%
2025-11-20	8.7000	8.7000	8.6500	8.6500	-3.889%	2	813	-98.844%
2025-11-19	9.3200	9.4500	9.0000	9.0000	-6.542%	97	813	-98.889%
2025-11-18	9.1000	10.4500	9.1000	9.6300	+7.000%	13	806	-98.962%
2025-11-17	10.1000	10.1000	9.0000	9.0000	-11.765%	37	793	-98.889%
2025-11-14	9.4500	10.6000	9.4500	10.2000	-2.392%	22	809	-99.020%
2025-11-13	10.9000	10.9000	10.4500	10.4500	-18.103%	22	792	-99.043%
2025-11-12	12.7600	12.8000	12.7600	12.7600	-1.846%	13	776	-99.216%
2025-11-11	13.5000	13.6700	13.0000	13.0000	-16.129%	5	765	-99.231%
2025-11-10	14.4000	15.5000	14.4000	15.5000	+7.639%	9	760	-99.355%
2025-11-07	13.3000	14.4000	13.3000	14.4000	-28.713%	4	755	-99.306%
2025-11-06	20.7000	20.7000	20.2000	20.2000	-21.553%	15	753	-99.505%
2025-11-03	27.0500	27.0500	25.5000	25.7500	-4.275%	36	752	-99.612%
2025-10-29	27.1000	27.1000	26.9000	26.9000	-3.929%	42	752	-99.628%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+21.739%	10	752	-99.643%
2025-10-27	23.0000	23.0000	23.0000	23.0000	-1.583%	1	763	-99.565%
2025-10-24	23.3700	23.3700	23.3700	23.3700	+4.798%	16	763	-99.572%
2025-10-23	20.7500	22.3000	20.7500	22.3000	+11.500%	12	763	-99.552%
2025-10-22	20.0000	20.0000	20.0000	20.0000	-13.941%	6	763	-99.500%
2025-10-21	25.0000	25.0000	23.2400	23.2400	-19.024%	2	769	-99.570%
2025-10-20	28.7000	28.7000	28.7000	28.7000	-19.155%	2	768	-99.652%
2025-10-16	38.5000	38.5000	35.5000	35.5000	+1.429%	3	766	-99.718%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+34.615%	3	765	-99.714%
2025-10-14	26.0000	26.0000	26.0000	26.0000	-2.622%	5	768	-99.615%
2025-10-13	27.0100	28.4500	26.7000	26.7000	+2.535%	3	768	-99.625%
2025-10-10	26.0400	26.0400	26.0400	26.0400	+12.000%	1	765	-99.616%
2025-10-09	23.2500	23.2500	23.2500	23.2500	+6.651%	8	764	-99.570%
2025-10-08	21.8000	21.8000	21.8000	21.8000	-12.450%	3	772	-99.541%
2025-10-07	26.0000	26.0000	24.9000	24.9000	-3.600%	2	771	-99.598%
2025-10-06	25.3000	25.8300	25.3000	25.8300	+11.336%	2	771	-99.613%
2025-10-03	24.3800	24.3800	22.7000	23.2000	+0.870%	25	773	-99.569%
2025-10-02	20.6800	23.0000	20.6800	23.0000	+10.048%	3	755	-99.565%
2025-10-01	20.9000	20.9000	20.9000	20.9000	-0.239%	5	752	-99.522%
2025-09-30	21.0500	21.0500	20.9500	20.9500	-4.773%	27	757	-99.523%
2025-09-29	22.0000	22.0000	22.0000	22.0000	+3.481%	1	734	-99.545%
2025-09-26	21.2600	21.2600	21.2600	21.2600	-7.525%	4	733	-99.530%
2025-09-24	22.9900	22.9900	22.9900	22.9900	-10.300%	1	729	-99.565%
2025-09-23	25.6300	25.6300	25.6300	25.6300	-5.599%	1	730	-99.610%
2025-09-22	27.1500	27.1500	27.1500	27.1500	-7.338%	1	731	-99.632%
2025-09-19	23.2300	29.3000	23.2300	29.3000	+27.948%	32	730	-99.659%
2025-09-18	22.9000	22.9000	22.9000	22.9000	+20.844%	1	755	-99.563%
2025-09-17	19.0000	19.0000	18.9500	18.9500	-14.831%	6	756	-99.472%
2025-09-16	22.2500	22.2500	22.2500	22.2500	+0.225%	1	750	-99.551%
2025-09-15	20.1000	22.2000	20.1000	22.2000	+21.911%	9	749	-99.550%
2025-09-12	18.2100	18.2100	18.2100	18.2100	-2.880%	1	741	-99.451%
2025-09-11	18.7500	18.7500	18.7500	18.7500	+1.078%	6	740	-99.467%
2025-09-09	18.5500	18.5500	18.5500	18.5500	+4.625%	12	740	-99.461%
2025-09-08	17.7300	17.7300	17.7300	17.7300	-8.984%	12	728	-99.436%
2025-09-04	19.4800	19.4800	19.4800	19.4800	-19.337%	2	728	-99.487%
2025-09-03	24.9200	24.9200	23.7500	24.1500	+23.529%	15	730	-99.586%
2025-08-28	19.5500	19.5500	19.5500	19.5500	+4.045%	1	729	-99.488%
2025-08-27	18.7900	18.7900	18.7900	18.7900	-3.294%	10	730	-99.468%
2025-08-25	19.4300	19.4300	19.4300	19.4300	+9.712%	1	720	-99.485%
2025-08-21	17.3100	18.2500	17.3100	17.7100	+1.723%	27	721	-99.435%
2025-08-20	16.0000	17.4100	16.0000	17.4100	-8.848%	7	700	-99.426%
2025-08-18	19.1000	19.1000	19.1000	19.1000	-0.521%	5	694	-99.476%
2025-08-15	19.2000	19.2000	19.2000	19.2000	-7.470%	1	689	-99.479%
2025-08-13	21.3500	21.3500	20.7500	20.7500	-9.783%	6	688	-99.518%
2025-08-11	23.0000	23.0000	23.0000	23.0000	0.000%	2	688	-99.565%
2025-08-08	26.1500	26.1500	23.0000	23.0000	-17.651%	31	690	-99.565%
2025-08-07	25.0000	27.9300	25.0000	27.9300	-5.801%	19	687	-99.642%
2025-08-06	29.6500	29.6500	29.6500	29.6500	+2.595%	2	702	-99.663%
2025-08-05	28.9000	28.9000	28.9000	28.9000	+7.037%	1	704	-99.654%
2025-08-04	27.0000	27.0000	27.0000	27.0000	+3.846%	3	705	-99.630%
2025-08-01	26.0000	26.0000	26.0000	26.0000	-17.460%	1	702	-99.615%
2025-07-29	31.7500	32.1000	31.5000	31.5000	-3.552%	493	703	-99.683%
2025-07-28	33.9500	33.9500	32.6600	32.6600	-5.470%	2	214	-99.694%
2025-07-25	33.5100	35.0500	33.5100	34.5500	+21.356%	4	212	-99.711%
2025-07-23	28.4700	28.4700	28.4700	28.4700	+10.563%	1	213	-99.649%
2025-07-22	25.7500	25.7500	25.7500	25.7500	-19.203%	3	213	-99.612%
2025-07-21	33.4200	33.4200	31.8700	31.8700	-3.248%	6	216	-99.686%
2025-07-18	31.6800	32.9400	31.6800	32.9400	+20.659%	3	217	-99.696%
2025-07-16	24.7500	27.3000	24.7500	27.3000	+4.238%	36	216	-99.634%
2025-07-15	26.1900	26.1900	26.1900	26.1900	+24.596%	1	235	-99.618%
2025-07-11	21.0200	21.0200	21.0200	21.0200	+6.430%	35	235	-99.524%
2025-07-10	19.7500	19.7500	19.7500	19.7500	-5.412%	4	200	-99.494%
2025-07-07	19.7500	20.8800	19.7500	20.8800	+0.627%	2	196	-99.521%
2025-07-02	20.9500	20.9500	20.7500	20.7500	-0.955%	2	196	-99.518%
2025-07-01	20.9500	20.9500	20.9500	20.9500	-4.773%	1	196	-99.523%
2025-06-27	23.0500	23.0500	22.0000	22.0000	-1.345%	3	196	-99.545%
2025-06-26	23.2100	23.2100	22.3000	22.3000	-14.723%	2	197	-99.552%
2025-06-24	24.8100	26.1500	24.8100	26.1500	+27.873%	11	197	-99.618%
2025-06-23	21.9000	21.9000	19.9900	20.4500	-22.976%	13	207	-99.511%
2025-06-16	26.5500	26.5500	26.5500	26.5500	+0.302%	1	210	-99.623%
2025-06-12	26.0800	26.4700	26.0800	26.4700	+5.374%	3	211	-99.622%
2025-06-11	25.1200	25.1200	25.1200	25.1200	+28.033%	1	213	-99.602%
2025-06-10	19.3100	19.7500	19.3100	19.6200	+2.723%	5	213	-99.490%
2025-06-06	19.1000	19.1000	19.1000	19.1000	+15.758%	2	218	-99.476%
2025-06-05	16.5000	16.5000	16.5000	16.5000	+0.548%	1	217	-99.394%
2025-06-04	16.6000	16.6000	16.3500	16.4100	-15.412%	7	216	-99.391%
2025-06-03	19.4000	19.4000	19.4000	19.4000	+10.857%	2	221	-99.485%
2025-05-30	16.3300	17.5000	16.3300	17.5000	-5.660%	10	219	-99.429%
2025-05-29	19.8500	19.8500	18.3400	18.5500	-9.820%	8	224	-99.461%
2025-05-28	21.3000	21.4900	20.5700	20.5700	+3.419%	7	228	-99.514%
2025-05-27	16.6000	20.0000	16.6000	19.8900	+22.400%	16	228	-99.497%
2025-05-23	15.0000	16.6000	15.0000	16.2500	+36.669%	78	206	-99.385%
2025-05-22	10.7500	11.8900	10.7400	11.8900	+11.225%	8	206	-99.159%
2025-05-21	11.5700	11.7400	10.6800	10.6900	+1.907%	7	204	-99.065%
2025-05-20	10.4900	10.4900	10.4900	10.4900	-0.380%	3	203	-99.047%
2025-05-19	10.4000	10.7000	10.4000	10.5300	-4.273%	7	203	-99.050%
2025-05-16	11.3000	11.7500	10.9500	11.0000	+0.917%	18	210	-99.091%
2025-05-15	10.6500	11.0000	10.2400	10.9000	+6.863%	26	213	-99.083%
2025-05-14	9.4500	10.2000	9.4500	10.2000	+10.151%	85	215	-99.020%
2025-05-13	8.7000	9.4700	8.1000	9.2600	+49.355%	10	152	-98.920%
2025-05-08	6.2000	6.2000	6.2000	6.2000	-6.486%	2	144	-98.387%
2025-05-06	6.3000	6.6300	6.3000	6.6300	-2.500%	5	146	-98.492%
2025-05-02	6.8000	6.8000	6.8000	6.8000	-0.730%	2	141	-98.529%
2025-04-28	7.0500	7.0500	6.8500	6.8500	+7.367%	2	140	-98.540%
2025-04-24	6.1400	6.3800	5.6000	6.3800	+20.151%	6	138	-98.433%
2025-04-16	5.3100	5.3100	5.3100	5.3100	-3.455%	2	138	-98.117%
2025-04-15	5.5000	5.5000	5.5000	5.5000	0.000%	1	138	-98.182%
2025-04-11	5.5000	5.5000	5.5000	5.5000	-16.667%	6	137	-98.182%
2025-04-09	4.8000	6.6000	4.8000	6.6000	+30.693%	18	140	-98.485%
2025-04-08	5.0500	5.0500	5.0500	5.0500	+12.222%	20	140	-98.020%
2025-04-07	4.5000	4.5000	4.5000	4.5000	+6.383%	1	140	-97.778%
2025-04-04	4.1000	4.2500	3.9000	4.2300	-23.784%	36	140	-97.636%
2025-04-02	5.5500	5.5500	5.5500	5.5500	+13.963%	2	144	-98.198%
2025-03-31	4.9000	4.9400	4.8000	4.8700	-11.615%	11	142	-97.947%
2025-03-28	5.5100	5.5100	5.5100	5.5100	-32.143%	6	146	-98.185%
2025-03-24	8.6000	8.6000	8.1200	8.1200	+3.439%	6	146	-98.768%
2025-03-19	7.8500	7.8500	7.8500	7.8500	-1.258%	1	145	-98.726%
2025-03-13	7.9500	7.9500	7.9500	7.9500	-7.558%	5	141	-98.742%
2025-03-12	8.6000	8.6000	8.6000	8.6000	+38.042%	1	141	-98.837%
2025-03-07	5.4700	6.2300	5.4700	6.2300	-14.069%	6	141	-98.395%
2025-03-06	7.2500	7.2500	7.2500	7.2500	-2.159%	5	142	-98.621%
2025-03-05	7.4100	7.4100	7.4100	7.4100	+3.636%	2	142	-98.650%
2025-03-04	7.1500	7.1500	7.1500	7.1500	+27.679%	5	142	-98.601%
2025-03-03	6.9500	6.9500	5.6000	5.6000	-22.652%	4	140	-98.214%
2025-02-28	6.4500	7.5500	6.4500	7.2400	-4.737%	28	140	-98.619%
2025-02-27	7.6000	7.6000	7.6000	7.6000	-6.173%	1	140	-98.684%
2025-02-26	8.9000	8.9000	8.1000	8.1000	+9.459%	2	140	-98.765%
2025-02-25	7.4000	7.4000	7.0000	7.4000	-14.943%	6	136	-98.649%
2025-02-21	8.7000	8.7000	8.7000	8.7000	-15.534%	2	136	-98.851%
2025-02-19	11.0000	11.0000	10.3000	10.3000	-15.987%	8	136	-99.029%
2025-02-14	12.2600	12.2600	12.2600	12.2600	-2.853%	2	134	-99.184%
2025-02-13	12.5500	12.6200	12.5500	12.6200	-6.519%	3	133	-99.208%
2025-02-11	13.5000	13.5000	13.5000	13.5000	-0.369%	5	133	-99.259%
2025-02-07	13.6500	13.6500	13.5500	13.5500	+12.917%	6	138	-99.262%
2025-02-06	12.0000	12.0000	12.0000	12.0000	-6.396%	1	138	-99.167%
2025-02-05	11.0000	13.2400	11.0000	12.8200	+7.731%	22	137	-99.220%
2025-02-04	11.5500	11.9000	11.5500	11.9000	-12.628%	6	143	-99.160%
2025-01-31	13.6300	13.6300	13.6200	13.6200	+11.731%	20	141	-99.266%
2025-01-30	12.1600	12.1900	12.1600	12.1900	+9.820%	3	152	-99.180%
2025-01-29	10.5500	11.1000	10.3000	11.1000	+25.424%	22	152	-99.099%
2025-01-28	9.3200	9.3200	8.7500	8.8500	-10.966%	8	134	-98.870%
2025-01-27	11.3900	11.5000	9.5800	9.9400	-36.688%	34	135	-98.994%
2025-01-24	15.5800	15.7000	15.5000	15.7000	-7.647%	24	114	-99.363%
2025-01-23	15.4500	17.0000	13.9500	17.0000	+28.012%	11	109	-99.412%
2025-01-22	12.5500	13.3600	12.5500	13.2800	+22.396%	11	105	-99.247%
2025-01-17	11.0600	11.0600	10.8500	10.8500	+13.257%	4	100	-99.078%
2025-01-16	9.5800	9.5800	9.5800	9.5800	-0.208%	1	100	-98.956%
2025-01-15	9.6000	9.6000	9.6000	9.6000	+14.286%	2	100	-98.958%
2025-01-14	8.7800	8.9300	8.4000	8.4000	+2.689%	17	98	-98.810%
2025-01-13	8.1800	8.1800	8.1800	8.1800	-13.163%	1	98	-98.778%
2025-01-10	8.5000	9.4200	8.5000	9.4200	-5.040%	6	98	-98.938%
2025-01-08	9.9200	9.9200	9.9200	9.9200	-19.020%	3	99	-98.992%
2025-01-06	10.9700	12.2500	10.7700	12.2500	+54.867%	20	99	-99.184%
2024-12-30	7.9100	7.9100	7.9100	7.9100	-14.022%	1	79	-98.736%
2024-12-27	9.8000	9.8000	9.2000	9.2000	-13.289%	20	79	-98.913%
2024-12-26	10.6100	10.6100	10.6100	10.6100	+11.802%	1	69	-99.057%

.dark-mode .CNPm10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNPm10{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C22SMR Jan 15 2027 22.00 Call (SMR270115C00022000)option OPRA

SMR20270115C22
SMR Jan 15 2027 22.00 Call (SMR270115C00022000)
option OPRA