Dark

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

EOD

Aug 4, 2026

0.6600+17.857%(+0.1000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6400	0.6600	0.6100	0.6600	+17.857%	24	2,949	0.000%
2026-08-03	0.5500	0.5800	0.5500	0.5600	+21.739%	13	2,963	+17.857%
2026-07-31	0.5900	0.5900	0.4600	0.4600	-8.000%	14	2,963	+43.478%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+42.857%	62	2,965	+32.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-20.455%	15	2,963	+88.571%
2026-07-28	0.3000	0.4400	0.3000	0.4400	-8.333%	4	2,963	+50.000%
2026-07-27	0.4200	0.4800	0.4200	0.4800	+2.128%	3	2,967	+37.500%
2026-07-24	0.4300	0.4700	0.4300	0.4700	-12.963%	7	2,968	+40.426%
2026-07-23	0.5400	0.5400	0.5400	0.5400	+1.887%	7	2,969	+22.222%
2026-07-22	0.5500	0.5700	0.5100	0.5300	-1.852%	32	2,962	+24.528%
2026-07-21	0.5000	0.5400	0.5000	0.5400	+25.581%	14	2,967	+22.222%
2026-07-20	0.3500	0.4700	0.3500	0.4300	+4.878%	24	2,969	+53.488%
2026-07-17	0.3900	0.4100	0.3900	0.4100	0.000%	2	2,962	+60.976%
2026-07-16	0.4500	0.5500	0.3800	0.4100	-18.000%	67	2,961	+60.976%
2026-07-15	0.5500	0.5600	0.4900	0.5000	-12.281%	14	3,013	+32.000%
2026-07-14	0.6000	0.6000	0.5600	0.5700	+3.636%	56	3,023	+15.789%
2026-07-13	0.7000	0.7000	0.5500	0.5500	-23.611%	135	3,030	+20.000%
2026-07-10	0.7400	0.7400	0.6800	0.7200	+1.408%	138	3,110	-8.333%
2026-07-09	0.7600	0.7600	0.7100	0.7100	+9.231%	32	3,126	-7.042%
2026-07-08	0.7000	0.7000	0.6300	0.6500	-10.959%	28	3,132	+1.538%
2026-07-07	0.8400	0.9100	0.6900	0.7300	-19.780%	412	3,153	-9.589%
2026-07-06	0.9200	1.0000	0.9100	0.9100	-6.186%	47	3,309	-27.473%
2026-07-02	1.2100	1.2500	0.9500	0.9700	-11.818%	32	3,329	-31.959%
2026-07-01	1.0000	1.2000	1.0000	1.1000	+4.762%	6	3,329	-40.000%
2026-06-30	0.9800	1.0700	0.9800	1.0500	-12.500%	12	3,327	-37.143%
2026-06-29	1.0600	1.2100	1.0100	1.2000	+9.091%	52	3,323	-45.000%
2026-06-26	1.1000	1.1000	1.0000	1.1000	+10.000%	4	3,323	-40.000%
2026-06-25	1.1400	1.1400	1.0000	1.0000	-12.281%	3	3,324	-34.000%
2026-06-24	1.0500	1.1900	1.0500	1.1400	-26.452%	43	3,324	-42.105%
2026-06-23	1.5300	1.5500	1.5300	1.5500	-3.125%	2	3,332	-57.419%
2026-06-22	1.5600	1.6000	1.5600	1.6000	+2.564%	2	3,332	-58.750%
2026-06-18	1.3500	1.8000	1.3500	1.5600	+13.043%	1,094	2,805	-57.692%
2026-06-17	1.3800	1.3800	1.3800	1.3800	+13.115%	6	2,805	-52.174%
2026-06-16	1.4300	1.4300	1.2000	1.2200	-21.290%	24	2,805	-45.902%
2026-06-15	1.6500	1.7600	1.4500	1.5500	+15.672%	46	2,790	-57.419%
2026-06-12	1.3100	1.3800	1.3100	1.3400	+26.415%	16	2,790	-50.746%
2026-06-11	1.0900	1.1600	1.0600	1.0600	-5.357%	29	2,790	-37.736%
2026-06-10	1.3400	1.4900	1.1200	1.1200	-14.504%	42	2,784	-41.071%
2026-06-09	1.6500	1.7000	1.2000	1.3100	-19.136%	70	2,775	-49.618%
2026-06-08	1.7000	1.7000	1.6100	1.6200	+5.882%	28	2,787	-59.259%
2026-06-05	2.1200	2.1200	1.5000	1.5300	-30.455%	89	2,767	-56.863%
2026-06-04	2.3400	2.3400	2.2000	2.2000	-8.714%	38	2,813	-70.000%
2026-06-03	2.9200	2.9200	2.3200	2.4100	-29.118%	47	2,811	-72.614%
2026-06-02	2.9600	3.4000	2.8500	3.4000	+30.268%	68	2,795	-80.588%
2026-06-01	2.4700	2.7700	2.4700	2.6100	+13.974%	181	2,790	-74.713%
2026-05-29	1.9000	2.5000	1.9000	2.2900	+19.895%	86	2,733	-71.179%
2026-05-28	1.9000	2.2800	1.9000	1.9100	-3.535%	228	2,758	-65.445%
2026-05-27	2.0000	2.0400	1.8800	1.9800	-4.808%	164	2,685	-66.667%
2026-05-26	2.1500	2.1500	1.9800	2.0800	+18.857%	32	2,581	-68.269%
2026-05-22	1.4600	1.7500	1.4600	1.7500	+5.422%	21	2,569	-62.286%
2026-05-21	1.3000	1.6600	1.3000	1.6600	+21.168%	75	2,574	-60.241%
2026-05-20	1.3000	1.4100	1.3000	1.3700	+11.382%	30	2,574	-51.825%
2026-05-19	1.1200	1.2300	1.1200	1.2300	-10.219%	74	2,585	-46.341%
2026-05-18	1.5300	1.7000	1.2800	1.3700	-15.951%	76	2,585	-51.825%
2026-05-15	1.7000	1.7900	1.6300	1.6300	-20.488%	72	2,585	-59.509%
2026-05-14	1.9000	2.0500	1.8000	2.0500	-1.914%	40	2,440	-67.805%
2026-05-13	2.0000	2.1600	1.9700	2.0900	-1.878%	29	2,453	-68.421%
2026-05-12	2.2500	2.2500	1.8000	2.1300	-13.415%	44	2,453	-69.014%
2026-05-11	2.1000	2.5200	2.1000	2.4600	+18.269%	76	2,453	-73.171%
2026-05-08	1.9500	2.0800	1.8000	2.0800	-0.952%	42	2,447	-68.269%
2026-05-07	2.3500	2.4900	2.1000	2.1000	-21.642%	21	2,437	-68.571%
2026-05-06	2.1900	2.6800	2.1000	2.6800	+40.314%	33	2,451	-75.373%
2026-05-05	1.9500	1.9500	1.8000	1.9100	-9.906%	33	2,454	-65.445%
2026-05-04	2.1700	2.2400	2.0400	2.1200	0.000%	30	2,454	-68.868%
2026-05-01	2.1300	2.1300	1.9400	2.1200	-4.933%	24	2,430	-68.868%
2026-04-30	2.0800	2.3000	2.0000	2.2300	+26.705%	276	2,430	-70.404%
2026-04-29	2.0700	2.0700	1.7000	1.7600	-16.190%	51	2,347	-62.500%
2026-04-28	2.2000	2.2000	2.0300	2.1000	-14.286%	34	2,356	-68.571%
2026-04-27	2.2500	2.4500	2.2500	2.4500	+18.357%	3	2,346	-73.061%
2026-04-24	2.2700	2.3100	2.0700	2.0700	-15.510%	23	2,345	-68.116%
2026-04-23	3.2500	3.2500	2.4500	2.4500	-18.333%	57	2,331	-73.061%
2026-04-22	2.3000	3.0000	2.2900	3.0000	+49.254%	70	2,302	-78.000%
2026-04-21	2.5000	2.5000	2.0000	2.0100	-19.600%	57	2,291	-67.164%
2026-04-20	2.4100	2.6500	2.3500	2.5000	+1.215%	31	2,291	-73.600%
2026-04-17	2.3600	2.7100	2.3500	2.4700	+25.381%	31	2,277	-73.279%
2026-04-16	2.0000	2.0800	1.9700	1.9700	-6.635%	105	2,262	-66.497%
2026-04-15	1.7800	2.1200	1.7400	2.1100	+45.517%	62	2,185	-68.720%
2026-04-14	1.5500	1.5500	1.4000	1.4500	+27.193%	14	2,171	-54.483%
2026-04-13	0.9700	1.1600	0.9700	1.1400	+16.327%	22	2,170	-42.105%
2026-04-10	1.1300	1.1700	0.9800	0.9800	-10.909%	41	2,170	-32.653%
2026-04-09	1.2000	1.2000	1.1000	1.1000	-11.290%	7	2,169	-40.000%
2026-04-08	1.2100	1.2600	1.1800	1.2400	+12.727%	12	2,162	-46.774%
2026-04-07	1.1500	1.1900	1.1000	1.1000	-8.333%	32	2,159	-40.000%
2026-04-06	1.3800	1.4800	1.2000	1.2000	-14.286%	49	2,170	-45.000%
2026-04-02	1.3300	1.4000	1.3300	1.4000	-6.667%	12	2,181	-52.857%
2026-04-01	1.7000	1.7000	1.4500	1.5000	-11.765%	15	2,181	-56.000%
2026-03-31	1.6000	1.7100	1.6000	1.7000	+34.921%	27	2,166	-61.176%
2026-03-30	1.5600	1.6700	1.2600	1.2600	-13.103%	16	2,153	-47.619%
2026-03-27	1.5600	1.6100	1.4500	1.4500	-19.444%	92	2,139	-54.483%
2026-03-26	1.8000	1.9000	1.8000	1.8000	-7.692%	106	2,138	-63.333%
2026-03-25	2.0600	2.0600	1.9500	1.9500	+3.723%	4	2,130	-66.154%
2026-03-24	1.9600	1.9600	1.8800	1.8800	-9.615%	3	2,132	-64.894%
2026-03-23	2.0500	2.1900	1.9000	2.0800	+4.000%	140	2,132	-68.269%
2026-03-20	2.2500	2.2500	2.0000	2.0000	-9.091%	59	2,142	-67.000%
2026-03-19	2.1600	2.2000	2.1500	2.2000	-8.714%	8	2,105	-70.000%
2026-03-18	2.4500	2.4500	2.4100	2.4100	+1.688%	3	2,111	-72.614%
2026-03-17	2.5100	2.5100	2.3700	2.3700	+1.717%	3	2,111	-72.152%
2026-03-16	2.4600	2.4600	2.2900	2.3300	-2.917%	117	2,110	-71.674%
2026-03-13	2.8800	2.8800	2.4000	2.4000	0.000%	7	2,113	-72.500%
2026-03-12	2.5000	2.6200	2.3900	2.4000	-4.762%	481	2,106	-72.500%
2026-03-11	2.5100	2.7300	2.5100	2.5200	-4.906%	69	1,869	-73.810%
2026-03-10	3.2200	3.2200	2.6500	2.6500	+6.000%	57	1,852	-75.094%
2026-03-09	2.2000	2.5000	2.2000	2.5000	-3.846%	172	1,901	-73.600%
2026-03-06	2.1500	2.6000	2.1500	2.6000	+3.175%	115	1,929	-74.615%
2026-03-05	2.6000	2.6500	2.5000	2.5200	-13.993%	78	1,902	-73.810%
2026-03-04	2.9000	2.9300	2.8000	2.9300	+14.902%	247	1,869	-77.474%
2026-03-03	2.5800	2.7500	2.5000	2.5500	-17.476%	34	1,934	-74.118%
2026-03-02	3.0900	3.0900	3.0900	3.0900	-1.905%	270	1,933	-78.641%
2026-02-27	3.1200	3.5000	3.0000	3.1500	-7.353%	16	1,972	-79.048%
2026-02-26	3.1300	3.4000	3.0500	3.4000	+3.343%	42	1,964	-80.588%
2026-02-25	3.3500	3.3800	3.0000	3.2900	+1.231%	41	1,917	-79.939%
2026-02-24	2.9000	3.2500	2.8000	3.2500	+14.437%	31	1,917	-79.692%
2026-02-23	2.9100	3.0400	2.7200	2.8400	-15.224%	17	1,898	-76.761%
2026-02-20	3.8000	3.8000	3.3500	3.3500	-10.667%	28	1,889	-80.299%
2026-02-19	3.6500	3.8500	3.6500	3.7500	-0.794%	7	1,879	-82.400%
2026-02-18	3.7900	3.7900	3.7800	3.7800	-2.326%	3	1,878	-82.540%
2026-02-17	3.9300	3.9300	3.5000	3.8700	-4.444%	292	1,878	-82.946%
2026-02-13	4.0000	4.0500	4.0000	4.0500	-6.897%	16	1,860	-83.704%
2026-02-12	4.4000	4.4000	4.3000	4.3500	-4.185%	16	1,860	-84.828%
2026-02-11	5.0000	5.0000	4.2800	4.5400	-14.340%	70	1,854	-85.463%
2026-02-10	5.8000	5.8500	5.3000	5.3000	-10.017%	106	1,844	-87.547%
2026-02-06	5.0900	6.2900	5.0900	5.8900	+37.939%	25	1,842	-88.795%
2026-02-05	4.3000	4.3000	4.2300	4.2700	-5.111%	13	1,829	-84.543%
2026-02-04	5.5000	5.6000	4.5000	4.5000	-9.091%	60	1,838	-85.333%
2026-02-03	5.3400	5.8000	4.9500	4.9500	-6.604%	51	1,882	-86.667%
2026-02-02	5.6000	5.6000	5.0900	5.3000	-15.200%	37	1,880	-87.547%
2026-01-30	6.3500	6.9000	5.7500	6.2500	-5.303%	21	1,887	-89.440%
2026-01-29	7.3000	7.3000	6.1000	6.6000	-15.924%	46	1,890	-90.000%
2026-01-28	6.8200	7.9000	6.8200	7.8500	+12.143%	87	1,879	-91.592%
2026-01-27	6.2500	7.0000	5.8500	7.0000	+8.527%	22	1,845	-90.571%
2026-01-26	7.0500	7.3200	6.4000	6.4500	-9.537%	61	1,838	-89.767%
2026-01-23	7.6000	7.8500	7.1300	7.1300	-9.172%	40	1,850	-90.743%
2026-01-22	7.8000	8.2000	7.4400	7.8500	+7.830%	110	1,838	-91.592%
2026-01-21	7.9000	8.2500	6.5100	7.2800	+4.000%	76	1,745	-90.934%
2026-01-20	7.2900	7.4900	6.7700	7.0000	-9.091%	177	1,710	-90.571%
2026-01-16	7.4500	7.8000	7.3500	7.7000	+8.451%	93	1,793	-91.429%
2026-01-15	7.2000	7.2000	6.7700	7.1000	-4.054%	64	1,793	-90.704%
2026-01-14	6.5500	7.4000	6.5500	7.4000	+5.714%	52	1,789	-91.081%
2026-01-13	7.7000	7.7300	7.0000	7.0000	-4.762%	70	1,781	-90.571%
2026-01-12	7.5500	8.9000	7.3500	7.3500	-8.125%	39	1,760	-91.020%
2026-01-09	8.1500	9.1000	7.8900	8.0000	+5.960%	168	1,732	-91.750%
2026-01-08	7.4500	7.5500	7.2500	7.5500	+4.138%	24	1,589	-91.258%
2026-01-07	6.8500	7.9000	6.8500	7.2500	+0.277%	35	1,567	-90.897%
2026-01-06	7.5000	7.5000	6.6000	7.2300	+0.417%	42	1,554	-90.871%
2026-01-05	6.4100	7.2600	6.4100	7.2000	+38.462%	96	1,541	-90.833%
2026-01-02	4.9500	5.2000	4.9500	5.2000	+30.000%	7	1,543	-87.308%
2025-12-31	4.0500	4.0500	3.4000	4.0000	-2.439%	47	1,530	-83.500%
2025-12-30	4.1500	4.1500	4.0000	4.1000	+2.500%	24	1,530	-83.902%
2025-12-29	4.3500	4.3500	4.0000	4.0000	-6.977%	84	1,529	-83.500%
2025-12-26	4.4500	4.5500	4.3000	4.3000	-12.602%	42	1,606	-84.651%
2025-12-24	4.9500	4.9500	4.7500	4.9200	-1.600%	6	1,569	-86.585%
2025-12-23	5.4000	5.4000	5.0000	5.0000	-9.910%	8	1,569	-86.800%
2025-12-22	5.2900	5.7400	5.2900	5.5500	+6.731%	33	1,563	-88.108%
2025-12-19	5.5000	5.5000	5.2000	5.2000	+1.563%	8	1,534	-87.308%
2025-12-18	5.5000	5.5000	5.1200	5.1200	+1.386%	4	1,529	-87.109%
2025-12-17	5.7500	5.7500	5.0500	5.0500	-7.678%	31	1,528	-86.931%
2025-12-16	6.0000	6.0000	5.4700	5.4700	-8.833%	38	1,519	-87.934%
2025-12-15	6.5900	6.8000	6.0000	6.0000	-10.448%	11	1,497	-89.000%
2025-12-12	8.0500	8.0500	6.5000	6.7000	-19.082%	58	1,490	-90.149%
2025-12-11	8.7500	8.7500	6.9000	8.2800	+1.720%	116	1,465	-92.029%
2025-12-10	8.0000	8.6400	7.5000	8.1400	-7.078%	53	1,349	-91.892%
2025-12-09	8.3500	9.5500	8.3200	8.7600	-0.455%	51	1,307	-92.466%
2025-12-08	9.2500	9.7500	8.5000	8.8000	-0.677%	326	1,257	-92.500%
2025-12-05	9.0000	9.5300	8.8400	8.8600	-9.684%	94	1,062	-92.551%
2025-12-04	7.4900	10.1500	7.4900	9.8100	+29.420%	63	1,015	-93.272%
2025-12-03	6.6000	7.6700	6.6000	7.5800	+18.438%	195	1,006	-91.293%
2025-12-02	6.9700	7.2500	6.4000	6.4000	-6.158%	24	876	-89.688%
2025-12-01	7.5000	7.5000	6.8200	6.8200	-13.452%	7	881	-90.323%
2025-11-28	7.5000	7.8800	7.5000	7.8800	+9.444%	4	879	-91.624%
2025-11-26	7.0800	7.4000	7.0800	7.2000	+3.597%	12	873	-90.833%
2025-11-25	8.2500	8.2500	6.2500	6.9500	-12.798%	13	873	-90.504%
2025-11-24	7.4500	8.0500	7.2000	7.9700	+15.507%	227	873	-91.719%
2025-11-21	7.3000	7.3000	6.6000	6.9000	-20.231%	22	830	-90.435%
2025-11-20	8.7000	8.7000	8.6500	8.6500	-3.889%	2	813	-92.370%
2025-11-19	9.3200	9.4500	9.0000	9.0000	-6.542%	97	813	-92.667%
2025-11-18	9.1000	10.4500	9.1000	9.6300	+7.000%	13	806	-93.146%
2025-11-17	10.1000	10.1000	9.0000	9.0000	-11.765%	37	793	-92.667%
2025-11-14	9.4500	10.6000	9.4500	10.2000	-2.392%	22	809	-93.529%
2025-11-13	10.9000	10.9000	10.4500	10.4500	-18.103%	22	792	-93.684%
2025-11-12	12.7600	12.8000	12.7600	12.7600	-1.846%	13	776	-94.828%
2025-11-11	13.5000	13.6700	13.0000	13.0000	-16.129%	5	765	-94.923%
2025-11-10	14.4000	15.5000	14.4000	15.5000	+7.639%	9	760	-95.742%
2025-11-07	13.3000	14.4000	13.3000	14.4000	-28.713%	4	755	-95.417%
2025-11-06	20.7000	20.7000	20.2000	20.2000	-21.553%	15	753	-96.733%
2025-11-03	27.0500	27.0500	25.5000	25.7500	-4.275%	36	752	-97.437%
2025-10-29	27.1000	27.1000	26.9000	26.9000	-3.929%	42	752	-97.546%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+21.739%	10	752	-97.643%
2025-10-27	23.0000	23.0000	23.0000	23.0000	-1.583%	1	763	-97.130%
2025-10-24	23.3700	23.3700	23.3700	23.3700	+4.798%	16	763	-97.176%
2025-10-23	20.7500	22.3000	20.7500	22.3000	+11.500%	12	763	-97.040%
2025-10-22	20.0000	20.0000	20.0000	20.0000	-13.941%	6	763	-96.700%
2025-10-21	25.0000	25.0000	23.2400	23.2400	-19.024%	2	769	-97.160%
2025-10-20	28.7000	28.7000	28.7000	28.7000	-19.155%	2	768	-97.700%
2025-10-16	38.5000	38.5000	35.5000	35.5000	+1.429%	3	766	-98.141%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+34.615%	3	765	-98.114%
2025-10-14	26.0000	26.0000	26.0000	26.0000	-2.622%	5	768	-97.462%
2025-10-13	27.0100	28.4500	26.7000	26.7000	+2.535%	3	768	-97.528%
2025-10-10	26.0400	26.0400	26.0400	26.0400	+12.000%	1	765	-97.465%
2025-10-09	23.2500	23.2500	23.2500	23.2500	+6.651%	8	764	-97.161%
2025-10-08	21.8000	21.8000	21.8000	21.8000	-12.450%	3	772	-96.972%
2025-10-07	26.0000	26.0000	24.9000	24.9000	-3.600%	2	771	-97.349%
2025-10-06	25.3000	25.8300	25.3000	25.8300	+11.336%	2	771	-97.445%
2025-10-03	24.3800	24.3800	22.7000	23.2000	+0.870%	25	773	-97.155%
2025-10-02	20.6800	23.0000	20.6800	23.0000	+10.048%	3	755	-97.130%
2025-10-01	20.9000	20.9000	20.9000	20.9000	-0.239%	5	752	-96.842%
2025-09-30	21.0500	21.0500	20.9500	20.9500	-4.773%	27	757	-96.850%
2025-09-29	22.0000	22.0000	22.0000	22.0000	+3.481%	1	734	-97.000%
2025-09-26	21.2600	21.2600	21.2600	21.2600	-7.525%	4	733	-96.896%
2025-09-24	22.9900	22.9900	22.9900	22.9900	-10.300%	1	729	-97.129%
2025-09-23	25.6300	25.6300	25.6300	25.6300	-5.599%	1	730	-97.425%
2025-09-22	27.1500	27.1500	27.1500	27.1500	-7.338%	1	731	-97.569%
2025-09-19	23.2300	29.3000	23.2300	29.3000	+27.948%	32	730	-97.747%
2025-09-18	22.9000	22.9000	22.9000	22.9000	+20.844%	1	755	-97.118%
2025-09-17	19.0000	19.0000	18.9500	18.9500	-14.831%	6	756	-96.517%
2025-09-16	22.2500	22.2500	22.2500	22.2500	+0.225%	1	750	-97.034%
2025-09-15	20.1000	22.2000	20.1000	22.2000	+21.911%	9	749	-97.027%
2025-09-12	18.2100	18.2100	18.2100	18.2100	-2.880%	1	741	-96.376%
2025-09-11	18.7500	18.7500	18.7500	18.7500	+1.078%	6	740	-96.480%
2025-09-09	18.5500	18.5500	18.5500	18.5500	+4.625%	12	740	-96.442%
2025-09-08	17.7300	17.7300	17.7300	17.7300	-8.984%	12	728	-96.277%
2025-09-04	19.4800	19.4800	19.4800	19.4800	-19.337%	2	728	-96.612%
2025-09-03	24.9200	24.9200	23.7500	24.1500	+23.529%	15	730	-97.267%
2025-08-28	19.5500	19.5500	19.5500	19.5500	+4.045%	1	729	-96.624%
2025-08-27	18.7900	18.7900	18.7900	18.7900	-3.294%	10	730	-96.487%
2025-08-25	19.4300	19.4300	19.4300	19.4300	+9.712%	1	720	-96.603%
2025-08-21	17.3100	18.2500	17.3100	17.7100	+1.723%	27	721	-96.273%
2025-08-20	16.0000	17.4100	16.0000	17.4100	-8.848%	7	700	-96.209%
2025-08-18	19.1000	19.1000	19.1000	19.1000	-0.521%	5	694	-96.545%
2025-08-15	19.2000	19.2000	19.2000	19.2000	-7.470%	1	689	-96.563%
2025-08-13	21.3500	21.3500	20.7500	20.7500	-9.783%	6	688	-96.819%
2025-08-11	23.0000	23.0000	23.0000	23.0000	0.000%	2	688	-97.130%
2025-08-08	26.1500	26.1500	23.0000	23.0000	-17.651%	31	690	-97.130%
2025-08-07	25.0000	27.9300	25.0000	27.9300	-5.801%	19	687	-97.637%
2025-08-06	29.6500	29.6500	29.6500	29.6500	+2.595%	2	702	-97.774%
2025-08-05	28.9000	28.9000	28.9000	28.9000	+7.037%	1	704	-97.716%
2025-08-04	27.0000	27.0000	27.0000	27.0000	+3.846%	3	705	-97.556%
2025-08-01	26.0000	26.0000	26.0000	26.0000	-17.460%	1	702	-97.462%
2025-07-29	31.7500	32.1000	31.5000	31.5000	-3.552%	493	703	-97.905%
2025-07-28	33.9500	33.9500	32.6600	32.6600	-5.470%	2	214	-97.979%
2025-07-25	33.5100	35.0500	33.5100	34.5500	+21.356%	4	212	-98.090%
2025-07-23	28.4700	28.4700	28.4700	28.4700	+10.563%	1	213	-97.682%
2025-07-22	25.7500	25.7500	25.7500	25.7500	-19.203%	3	213	-97.437%
2025-07-21	33.4200	33.4200	31.8700	31.8700	-3.248%	6	216	-97.929%
2025-07-18	31.6800	32.9400	31.6800	32.9400	+20.659%	3	217	-97.996%
2025-07-16	24.7500	27.3000	24.7500	27.3000	+4.238%	36	216	-97.582%
2025-07-15	26.1900	26.1900	26.1900	26.1900	+24.596%	1	235	-97.480%
2025-07-11	21.0200	21.0200	21.0200	21.0200	+6.430%	35	235	-96.860%
2025-07-10	19.7500	19.7500	19.7500	19.7500	-5.412%	4	200	-96.658%
2025-07-07	19.7500	20.8800	19.7500	20.8800	+0.627%	2	196	-96.839%
2025-07-02	20.9500	20.9500	20.7500	20.7500	-0.955%	2	196	-96.819%
2025-07-01	20.9500	20.9500	20.9500	20.9500	-4.773%	1	196	-96.850%
2025-06-27	23.0500	23.0500	22.0000	22.0000	-1.345%	3	196	-97.000%
2025-06-26	23.2100	23.2100	22.3000	22.3000	-14.723%	2	197	-97.040%
2025-06-24	24.8100	26.1500	24.8100	26.1500	+27.873%	11	197	-97.476%
2025-06-23	21.9000	21.9000	19.9900	20.4500	-22.976%	13	207	-96.773%
2025-06-16	26.5500	26.5500	26.5500	26.5500	+0.302%	1	210	-97.514%
2025-06-12	26.0800	26.4700	26.0800	26.4700	+5.374%	3	211	-97.507%
2025-06-11	25.1200	25.1200	25.1200	25.1200	+28.033%	1	213	-97.373%
2025-06-10	19.3100	19.7500	19.3100	19.6200	+2.723%	5	213	-96.636%
2025-06-06	19.1000	19.1000	19.1000	19.1000	+15.758%	2	218	-96.545%
2025-06-05	16.5000	16.5000	16.5000	16.5000	+0.548%	1	217	-96.000%
2025-06-04	16.6000	16.6000	16.3500	16.4100	-15.412%	7	216	-95.978%
2025-06-03	19.4000	19.4000	19.4000	19.4000	+10.857%	2	221	-96.598%
2025-05-30	16.3300	17.5000	16.3300	17.5000	-5.660%	10	219	-96.229%
2025-05-29	19.8500	19.8500	18.3400	18.5500	-9.820%	8	224	-96.442%
2025-05-28	21.3000	21.4900	20.5700	20.5700	+3.419%	7	228	-96.791%
2025-05-27	16.6000	20.0000	16.6000	19.8900	+22.400%	16	228	-96.682%
2025-05-23	15.0000	16.6000	15.0000	16.2500	+36.669%	78	206	-95.938%
2025-05-22	10.7500	11.8900	10.7400	11.8900	+11.225%	8	206	-94.449%
2025-05-21	11.5700	11.7400	10.6800	10.6900	+1.907%	7	204	-93.826%
2025-05-20	10.4900	10.4900	10.4900	10.4900	-0.380%	3	203	-93.708%
2025-05-19	10.4000	10.7000	10.4000	10.5300	-4.273%	7	203	-93.732%
2025-05-16	11.3000	11.7500	10.9500	11.0000	+0.917%	18	210	-94.000%
2025-05-15	10.6500	11.0000	10.2400	10.9000	+6.863%	26	213	-93.945%
2025-05-14	9.4500	10.2000	9.4500	10.2000	+10.151%	85	215	-93.529%
2025-05-13	8.7000	9.4700	8.1000	9.2600	+49.355%	10	152	-92.873%
2025-05-08	6.2000	6.2000	6.2000	6.2000	-6.486%	2	144	-89.355%
2025-05-06	6.3000	6.6300	6.3000	6.6300	-2.500%	5	146	-90.045%
2025-05-02	6.8000	6.8000	6.8000	6.8000	-0.730%	2	141	-90.294%
2025-04-28	7.0500	7.0500	6.8500	6.8500	+7.367%	2	140	-90.365%
2025-04-24	6.1400	6.3800	5.6000	6.3800	+20.151%	6	138	-89.655%
2025-04-16	5.3100	5.3100	5.3100	5.3100	-3.455%	2	138	-87.571%
2025-04-15	5.5000	5.5000	5.5000	5.5000	0.000%	1	138	-88.000%
2025-04-11	5.5000	5.5000	5.5000	5.5000	-16.667%	6	137	-88.000%
2025-04-09	4.8000	6.6000	4.8000	6.6000	+30.693%	18	140	-90.000%
2025-04-08	5.0500	5.0500	5.0500	5.0500	+12.222%	20	140	-86.931%
2025-04-07	4.5000	4.5000	4.5000	4.5000	+6.383%	1	140	-85.333%
2025-04-04	4.1000	4.2500	3.9000	4.2300	-23.784%	36	140	-84.397%
2025-04-02	5.5500	5.5500	5.5500	5.5500	+13.963%	2	144	-88.108%
2025-03-31	4.9000	4.9400	4.8000	4.8700	-11.615%	11	142	-86.448%
2025-03-28	5.5100	5.5100	5.5100	5.5100	-32.143%	6	146	-88.022%
2025-03-24	8.6000	8.6000	8.1200	8.1200	+3.439%	6	146	-91.872%
2025-03-19	7.8500	7.8500	7.8500	7.8500	-1.258%	1	145	-91.592%
2025-03-13	7.9500	7.9500	7.9500	7.9500	-7.558%	5	141	-91.698%
2025-03-12	8.6000	8.6000	8.6000	8.6000	+38.042%	1	141	-92.326%
2025-03-07	5.4700	6.2300	5.4700	6.2300	-14.069%	6	141	-89.406%
2025-03-06	7.2500	7.2500	7.2500	7.2500	-2.159%	5	142	-90.897%
2025-03-05	7.4100	7.4100	7.4100	7.4100	+3.636%	2	142	-91.093%
2025-03-04	7.1500	7.1500	7.1500	7.1500	+27.679%	5	142	-90.769%
2025-03-03	6.9500	6.9500	5.6000	5.6000	-22.652%	4	140	-88.214%
2025-02-28	6.4500	7.5500	6.4500	7.2400	-4.737%	28	140	-90.884%
2025-02-27	7.6000	7.6000	7.6000	7.6000	-6.173%	1	140	-91.316%
2025-02-26	8.9000	8.9000	8.1000	8.1000	+9.459%	2	140	-91.852%
2025-02-25	7.4000	7.4000	7.0000	7.4000	-14.943%	6	136	-91.081%
2025-02-21	8.7000	8.7000	8.7000	8.7000	-15.534%	2	136	-92.414%
2025-02-19	11.0000	11.0000	10.3000	10.3000	-15.987%	8	136	-93.592%
2025-02-14	12.2600	12.2600	12.2600	12.2600	-2.853%	2	134	-94.617%
2025-02-13	12.5500	12.6200	12.5500	12.6200	-6.519%	3	133	-94.770%
2025-02-11	13.5000	13.5000	13.5000	13.5000	-0.369%	5	133	-95.111%
2025-02-07	13.6500	13.6500	13.5500	13.5500	+12.917%	6	138	-95.129%
2025-02-06	12.0000	12.0000	12.0000	12.0000	-6.396%	1	138	-94.500%
2025-02-05	11.0000	13.2400	11.0000	12.8200	+7.731%	22	137	-94.852%
2025-02-04	11.5500	11.9000	11.5500	11.9000	-12.628%	6	143	-94.454%
2025-01-31	13.6300	13.6300	13.6200	13.6200	+11.731%	20	141	-95.154%
2025-01-30	12.1600	12.1900	12.1600	12.1900	+9.820%	3	152	-94.586%
2025-01-29	10.5500	11.1000	10.3000	11.1000	+25.424%	22	152	-94.054%
2025-01-28	9.3200	9.3200	8.7500	8.8500	-10.966%	8	134	-92.542%
2025-01-27	11.3900	11.5000	9.5800	9.9400	-36.688%	34	135	-93.360%
2025-01-24	15.5800	15.7000	15.5000	15.7000	-7.647%	24	114	-95.796%
2025-01-23	15.4500	17.0000	13.9500	17.0000	+28.012%	11	109	-96.118%
2025-01-22	12.5500	13.3600	12.5500	13.2800	+22.396%	11	105	-95.030%
2025-01-17	11.0600	11.0600	10.8500	10.8500	+13.257%	4	100	-93.917%
2025-01-16	9.5800	9.5800	9.5800	9.5800	-0.208%	1	100	-93.111%
2025-01-15	9.6000	9.6000	9.6000	9.6000	+14.286%	2	100	-93.125%
2025-01-14	8.7800	8.9300	8.4000	8.4000	+2.689%	17	98	-92.143%
2025-01-13	8.1800	8.1800	8.1800	8.1800	-13.163%	1	98	-91.932%
2025-01-10	8.5000	9.4200	8.5000	9.4200	-5.040%	6	98	-92.994%
2025-01-08	9.9200	9.9200	9.9200	9.9200	-19.020%	3	99	-93.347%
2025-01-06	10.9700	12.2500	10.7700	12.2500	+54.867%	20	99	-94.612%
2024-12-30	7.9100	7.9100	7.9100	7.9100	-14.022%	1	79	-91.656%
2024-12-27	9.8000	9.8000	9.2000	9.2000	-13.289%	20	79	-92.826%
2024-12-26	10.6100	10.6100	10.6100	10.6100	+11.802%	1	69	-93.779%
2024-12-24	9.4900	9.4900	9.4900	9.4900	-0.105%	2	67	-93.045%
2024-12-20	9.5000	9.5000	9.5000	9.5000	+5.673%	5	67	-93.053%
2024-12-18	11.4600	11.4600	8.4000	8.9900	-21.826%	4	67	-92.659%
2024-12-17	11.5000	11.5000	11.5000	11.5000	+5.505%	1	65	-94.261%
2024-12-16	9.6000	10.9000	9.3000	10.9000	+7.389%	15	64	-93.945%
2024-12-13	10.1500	10.1500	10.1500	10.1500	-17.480%	2	60	-93.498%
2024-12-12	11.1500	12.3000	10.6900	12.3000	+23.867%	27	61	-94.634%
2024-12-11	10.5000	10.5000	9.9300	9.9300	-12.124%	2	47	-93.353%
2024-12-10	11.7500	11.7500	11.3000	11.3000	-13.010%	5	48	-94.159%
2024-12-05	11.4000	12.9900	11.4000	12.9900	+1.484%	5	47	-94.919%
2024-12-04	13.8000	13.8000	12.8000	12.8000	-3.759%	3	44	-94.844%
2024-12-03	13.6000	13.6000	13.3000	13.3000	-14.194%	2	45	-95.038%
2024-11-25	15.5000	15.5000	15.5000	15.5000	-0.129%	1	43	-95.742%
2024-11-22	15.5200	15.5200	15.5200	15.5200	-3.000%	20	44	-95.747%
2024-11-21	16.0000	16.0000	16.0000	16.0000	+8.844%	1	44	-95.875%
2024-11-20	13.9700	14.7000	13.9700	14.7000	+21.992%	5	44	-95.510%
2024-11-15	12.6600	12.6600	12.0500	12.0500	-3.600%	4	39	-94.523%
2024-11-14	12.5000	12.5000	12.5000	12.5000	-0.239%	1	37	-94.720%
2024-11-12	12.5300	12.5300	12.5300	12.5300	+4.417%	4	36	-94.733%
2024-11-11	12.0000	12.0000	10.6400	12.0000	+200.000%	12	32	-94.500%
2024-11-06	4.0000	4.0000	4.0000	4.0000	-50.187%	1	22	-83.500%
2024-11-04	8.0300	8.0300	8.0300	8.0300	-2.785%	1	22	-91.781%
2024-10-31	8.3400	8.3400	8.2600	8.2600	-8.222%	6	21	-92.010%
2024-10-30	9.0500	9.0500	9.0000	9.0000	-9.639%	2	26	-92.667%
2024-10-29	9.9600	9.9600	9.9600	9.9600	+5.957%	5	25	-93.373%
2024-10-28	10.0000	10.0000	9.4000	9.4000	+27.027%	5	20	-92.979%
2024-10-25	7.4000	7.4000	7.4000	7.4000	+15.625%	20	15	-91.081%
2024-10-18	8.6000	8.6000	6.4000	6.4000	0.000%	26	7	-89.688%

.dark-mode .VLDCGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLDCGh{ 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