Dark

SMR20270115C25
SMR Jan 15 2027 25.00 Call (SMR270115C00025000)
option OPRA

EOD

Oct 1, 2026

0.0600-33.333%(-0.0300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0900	0.0600	0.0600	-33.333%	34	8,325	0.000%
2026-09-30	0.0900	0.0900	0.0900	0.0900	-25.000%	2	8,309	-33.333%
2026-09-29	0.0800	0.1200	0.0800	0.1200	+20.000%	21	8,311	-50.000%
2026-09-28	0.1000	0.1100	0.1000	0.1000	-16.667%	18	8,311	-40.000%
2026-09-25	0.1200	0.1200	0.1200	0.1200	+20.000%	10	8,312	-50.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-23.077%	5	8,302	-40.000%
2026-09-23	0.1200	0.1300	0.1000	0.1300	0.000%	90	8,302	-53.846%
2026-09-22	0.1300	0.1600	0.1300	0.1300	0.000%	85	8,224	-53.846%
2026-09-21	0.1400	0.1500	0.1200	0.1300	+30.000%	91	8,303	-53.846%
2026-09-18	0.1100	0.1200	0.1000	0.1000	-33.333%	67	8,387	-40.000%
2026-09-17	0.1400	0.1800	0.1300	0.1500	+36.364%	40	8,329	-60.000%
2026-09-16	0.1200	0.1200	0.1000	0.1100	-8.333%	32	8,357	-45.455%
2026-09-15	0.1500	0.1500	0.1100	0.1200	-14.286%	258	8,375	-50.000%
2026-09-14	0.1600	0.1600	0.1400	0.1400	-6.667%	33	8,345	-57.143%
2026-09-11	0.2000	0.2400	0.1500	0.1500	-40.000%	992	8,319	-60.000%
2026-09-10	0.3200	0.3200	0.2500	0.2500	-24.242%	4	7,387	-76.000%
2026-09-09	0.4000	0.4000	0.3000	0.3300	-25.000%	55	7,389	-81.818%
2026-09-08	0.2900	0.4400	0.2900	0.4400	+120.000%	286	7,363	-86.364%
2026-09-04	0.1700	0.2000	0.1700	0.2000	-13.043%	3	7,251	-70.000%
2026-09-03	0.2500	0.2500	0.2100	0.2300	+9.524%	8	7,251	-73.913%
2026-09-02	0.1900	0.2100	0.1900	0.2100	+10.526%	14	7,255	-71.429%
2026-09-01	0.1700	0.1900	0.1700	0.1900	+5.556%	126	7,254	-68.421%
2026-08-31	0.2200	0.2200	0.1800	0.1800	-35.714%	57	7,344	-66.667%
2026-08-27	0.2500	0.3100	0.2400	0.2800	+12.000%	85	7,346	-78.571%
2026-08-26	0.3200	0.3200	0.2500	0.2500	-24.242%	32	7,299	-76.000%
2026-08-25	0.2200	0.3300	0.2200	0.3300	+43.478%	55	7,287	-81.818%
2026-08-24	0.2300	0.2500	0.2300	0.2300	-20.690%	82	7,245	-73.913%
2026-08-21	0.2400	0.2900	0.2400	0.2900	+45.000%	2,339	7,278	-79.310%
2026-08-20	0.2100	0.2100	0.1600	0.2000	-4.762%	38	4,966	-70.000%
2026-08-19	0.2000	0.2100	0.2000	0.2100	+5.000%	17	4,973	-71.429%
2026-08-18	0.2500	0.2500	0.2000	0.2000	-23.077%	36	4,990	-70.000%
2026-08-17	0.3200	0.3200	0.2600	0.2600	-18.750%	47	4,960	-76.923%
2026-08-14	0.3500	0.3500	0.3100	0.3200	-8.571%	29	4,922	-81.250%
2026-08-13	0.3500	0.3900	0.3500	0.3500	-12.500%	46	4,901	-82.857%
2026-08-12	0.3800	0.4000	0.3700	0.4000	-6.977%	18	4,871	-85.000%
2026-08-11	0.4500	0.4500	0.4000	0.4300	+19.444%	11	4,872	-86.047%
2026-08-10	0.4600	0.4600	0.3600	0.3600	-25.000%	132	4,864	-83.333%
2026-08-07	0.5000	0.5300	0.4300	0.4800	+2.128%	82	4,845	-87.500%
2026-08-06	0.5100	0.5100	0.4700	0.4700	-4.082%	31	4,849	-87.234%
2026-08-05	0.4900	0.4900	0.4800	0.4900	-5.769%	18	4,818	-87.755%
2026-08-04	0.5100	0.5500	0.5100	0.5200	+18.182%	130	4,808	-88.462%
2026-08-03	0.4300	0.4400	0.3900	0.4400	+22.222%	60	4,770	-86.364%
2026-07-31	0.4000	0.4000	0.3400	0.3600	-7.692%	24	4,735	-83.333%
2026-07-30	0.3500	0.3900	0.3400	0.3900	+11.429%	149	4,718	-84.615%
2026-07-29	0.2500	0.3500	0.2500	0.3500	+12.903%	5	4,759	-82.857%
2026-07-28	0.3400	0.3400	0.3100	0.3100	-8.824%	3	4,762	-80.645%
2026-07-27	0.3500	0.4000	0.3400	0.3400	-2.857%	90	4,764	-82.353%
2026-07-24	0.3500	0.4300	0.3500	0.3500	-16.667%	49	4,827	-82.857%
2026-07-23	0.4500	0.4700	0.4000	0.4200	+10.526%	79	4,808	-85.714%
2026-07-22	0.4900	0.4900	0.3800	0.3800	-9.524%	74	4,797	-84.211%
2026-07-21	0.4000	0.4200	0.3700	0.4200	+13.514%	104	4,799	-85.714%
2026-07-20	0.3400	0.3800	0.3000	0.3700	+5.714%	54	4,793	-83.784%
2026-07-17	0.2500	0.3600	0.2500	0.3500	+9.375%	69	4,813	-82.857%
2026-07-16	0.3500	0.3900	0.2800	0.3200	-23.810%	262	4,864	-81.250%
2026-07-15	0.3700	0.5000	0.3700	0.4200	-4.545%	56	5,041	-85.714%
2026-07-14	0.4800	0.4800	0.4000	0.4400	-2.222%	37	5,055	-86.364%
2026-07-13	0.7000	0.7000	0.4200	0.4500	-23.729%	44	5,082	-86.667%
2026-07-10	0.5700	0.6400	0.5300	0.5900	-1.667%	36	5,076	-89.831%
2026-07-09	0.5600	0.6200	0.5400	0.6000	+13.208%	161	5,075	-90.000%
2026-07-08	0.5500	0.5600	0.5300	0.5300	-14.516%	199	5,177	-88.679%
2026-07-07	0.6500	0.6500	0.4500	0.6200	-13.889%	527	5,360	-90.323%
2026-07-06	0.7900	0.8300	0.7200	0.7200	-8.861%	50	5,567	-91.667%
2026-07-02	0.8500	0.8500	0.7400	0.7900	-9.195%	62	5,575	-92.405%
2026-07-01	0.9000	0.9300	0.8700	0.8700	-1.136%	3	5,575	-93.103%
2026-06-30	0.8700	0.9000	0.7700	0.8800	-5.376%	109	5,575	-93.182%
2026-06-29	0.8700	0.9400	0.8200	0.9300	+6.897%	95	5,581	-93.548%
2026-06-26	0.7400	0.9500	0.7400	0.8700	-2.247%	101	5,598	-93.103%
2026-06-25	0.8700	0.9300	0.8600	0.8900	-6.316%	240	5,537	-93.258%
2026-06-24	1.0200	1.1000	0.9300	0.9500	-18.103%	315	5,388	-93.684%
2026-06-23	1.2000	1.4200	1.1000	1.1600	-7.200%	1,194	5,324	-94.828%
2026-06-22	1.3400	1.5100	1.2500	1.2500	-8.759%	41	6,265	-95.200%
2026-06-18	1.1300	1.4200	1.1300	1.3700	+28.037%	181	5,946	-95.620%
2026-06-17	0.9700	1.2200	0.9700	1.0700	+5.941%	493	5,946	-94.393%
2026-06-16	1.2200	1.2200	1.0000	1.0100	-26.812%	64	5,946	-94.059%
2026-06-15	1.4000	1.4200	1.1900	1.3800	+25.455%	58	5,979	-95.652%
2026-06-12	1.1500	1.1700	1.0800	1.1000	+8.911%	106	5,979	-94.545%
2026-06-11	0.9300	1.0100	0.9100	1.0100	+6.316%	63	5,979	-94.059%
2026-06-10	1.2000	1.2000	0.9500	0.9500	-17.391%	1,054	6,005	-93.684%
2026-06-09	1.2300	1.4200	0.9300	1.1500	-14.815%	324	5,968	-94.783%
2026-06-08	1.4000	1.4700	1.3100	1.3500	+3.846%	95	5,886	-95.556%
2026-06-05	1.7500	1.7500	1.2900	1.3000	-31.217%	326	5,859	-95.385%
2026-06-04	2.0000	2.0000	1.8300	1.8900	-11.682%	209	5,738	-96.825%
2026-06-03	2.4700	2.4700	2.0000	2.1400	-27.703%	159	5,571	-97.196%
2026-06-02	2.2500	3.0000	2.1800	2.9600	+37.674%	796	5,503	-97.973%
2026-06-01	1.8600	2.3500	1.8000	2.1500	+7.500%	208	5,172	-97.209%
2026-05-29	1.6600	2.1300	1.5800	2.0000	+16.279%	272	5,056	-97.000%
2026-05-28	1.4500	1.9700	1.4500	1.7200	+4.878%	665	5,049	-96.512%
2026-05-27	1.6700	1.7000	1.5700	1.6400	-1.205%	19	4,409	-96.341%
2026-05-26	1.6300	1.8700	1.6300	1.6600	+15.278%	121	4,397	-96.386%
2026-05-22	1.3800	1.5000	1.3800	1.4400	+5.882%	321	4,324	-95.833%
2026-05-21	1.0700	1.3600	1.0500	1.3600	+19.298%	181	4,022	-95.588%
2026-05-20	1.0400	1.1600	1.0400	1.1400	+9.615%	126	4,022	-94.737%
2026-05-19	1.0400	1.1400	0.9500	1.0400	-6.306%	212	3,781	-94.231%
2026-05-18	1.1800	1.1800	1.1100	1.1100	-21.277%	32	3,781	-94.595%
2026-05-15	1.4200	1.5200	1.3700	1.4100	-16.568%	21	3,781	-95.745%
2026-05-14	1.5300	1.7600	1.4800	1.6900	+5.625%	48	3,794	-96.450%
2026-05-13	1.6500	1.8300	1.6000	1.6000	-0.621%	47	3,788	-96.250%
2026-05-12	2.0400	2.0400	1.6100	1.6100	-23.697%	23	3,788	-96.273%
2026-05-11	1.6600	2.2000	1.6600	2.1100	+13.441%	109	3,788	-97.156%
2026-05-08	1.6500	1.8600	1.4600	1.8600	+3.333%	141	3,841	-96.774%
2026-05-07	2.0000	2.0300	1.7500	1.8000	-16.279%	186	3,830	-96.667%
2026-05-06	1.7600	2.2100	1.7600	2.1500	+36.076%	97	3,819	-97.209%
2026-05-05	1.6500	1.6500	1.5500	1.5800	-8.140%	11	3,801	-96.203%
2026-05-04	1.7600	1.9700	1.6900	1.7200	-4.444%	26	3,803	-96.512%
2026-05-01	2.0000	2.0200	1.6900	1.8000	-7.692%	37	3,793	-96.667%
2026-04-30	1.6500	2.0000	1.6500	1.9500	+28.289%	64	3,793	-96.923%
2026-04-29	1.6000	1.6000	1.4200	1.5200	-10.588%	98	3,813	-96.053%
2026-04-28	1.8100	1.8500	1.6700	1.7000	-12.371%	65	3,824	-96.471%
2026-04-27	1.9700	2.0400	1.7700	1.9400	+7.778%	31	3,785	-96.907%
2026-04-24	2.1800	2.2200	1.8000	1.8000	-7.692%	80	3,779	-96.667%
2026-04-23	2.7000	2.7000	1.9500	1.9500	-18.750%	152	3,749	-96.923%
2026-04-22	1.9500	2.4100	1.9000	2.4000	+42.857%	32	3,708	-97.500%
2026-04-21	2.0500	2.0500	1.6100	1.6800	-18.447%	202	3,696	-96.429%
2026-04-20	1.8900	2.2200	1.8400	2.0600	+3.000%	251	3,807	-97.087%
2026-04-17	1.8100	2.3900	1.8000	2.0000	+21.951%	341	3,808	-97.000%
2026-04-16	1.7500	1.8100	1.5400	1.6400	-7.865%	480	3,814	-96.341%
2026-04-15	1.2500	1.8600	1.2500	1.7800	+42.400%	400	3,738	-96.629%
2026-04-14	1.0400	1.4100	1.0400	1.2500	+30.208%	322	3,496	-95.200%
2026-04-13	0.8000	0.9700	0.8000	0.9600	+12.941%	26	3,437	-93.750%
2026-04-10	1.0000	1.0000	0.8300	0.8500	-7.609%	29	3,431	-92.941%
2026-04-09	0.9700	1.0000	0.9200	0.9200	-8.911%	224	3,411	-93.478%
2026-04-08	1.0000	1.1000	0.9600	1.0100	+12.222%	106	3,359	-94.059%
2026-04-07	1.0200	1.1200	0.8900	0.9000	-24.370%	94	3,176	-93.333%
2026-04-06	1.2000	1.2700	1.1500	1.1900	+5.310%	91	3,192	-94.958%
2026-04-02	1.1100	1.1300	1.0700	1.1300	-9.600%	11	3,165	-94.690%
2026-04-01	1.4000	1.4000	1.2500	1.2500	-6.716%	55	3,165	-95.200%
2026-03-31	1.2000	1.3700	1.2000	1.3400	+11.667%	37	3,193	-95.522%
2026-03-30	1.3700	1.4400	1.2000	1.2000	-4.000%	36	3,204	-95.000%
2026-03-27	1.3500	1.4400	1.2200	1.2500	-10.714%	38	3,206	-95.200%
2026-03-26	1.5000	1.5000	1.4000	1.4000	-13.043%	38	3,193	-95.714%
2026-03-25	1.6100	1.7400	1.6100	1.6100	+3.205%	18	3,181	-96.273%
2026-03-24	1.5500	1.6300	1.5500	1.5600	-7.143%	27	3,181	-96.154%
2026-03-23	2.0000	2.0000	1.6700	1.6800	-1.176%	74	3,185	-96.429%
2026-03-20	2.0000	2.0000	1.6500	1.7000	-8.108%	68	3,184	-96.471%
2026-03-19	1.8800	1.8900	1.8000	1.8500	-9.756%	127	3,175	-96.757%
2026-03-18	2.0800	2.1200	1.9700	2.0500	0.000%	48	3,204	-97.073%
2026-03-17	2.2500	2.2800	2.0500	2.0500	+3.015%	81	3,197	-97.073%
2026-03-16	2.1500	2.1500	1.9600	1.9900	+3.109%	27	3,174	-96.985%
2026-03-13	2.1500	2.1500	1.9300	1.9300	-5.392%	1,033	3,158	-96.891%
2026-03-12	2.0000	2.1500	2.0000	2.0400	-7.692%	42	3,384	-97.059%
2026-03-11	2.3000	2.3100	2.1700	2.2100	-2.643%	114	3,394	-97.285%
2026-03-10	2.2600	2.3900	2.2000	2.2700	-1.304%	30	3,341	-97.357%
2026-03-09	2.0000	2.3000	1.9500	2.3000	+9.005%	26	3,341	-97.391%
2026-03-06	2.1200	2.1900	2.0700	2.1100	-4.525%	110	3,340	-97.156%
2026-03-05	2.3500	2.3500	2.0000	2.2100	-9.053%	35	3,272	-97.285%
2026-03-04	2.6400	2.6400	2.3800	2.4300	+0.413%	13	3,254	-97.531%
2026-03-03	2.3900	2.5500	2.2300	2.4200	-11.355%	158	3,252	-97.521%
2026-03-02	2.7400	2.7500	2.6000	2.7300	-8.389%	36	3,222	-97.802%
2026-02-27	2.7700	2.9800	2.6400	2.9800	+6.429%	11	3,236	-97.987%
2026-02-26	2.7500	2.8300	2.6100	2.8000	-3.448%	43	3,235	-97.857%
2026-02-25	2.8900	3.0000	2.8500	2.9000	-1.695%	53	3,220	-97.931%
2026-02-24	2.4000	2.9500	2.4000	2.9500	+13.462%	44	3,220	-97.966%
2026-02-23	2.8700	2.8800	2.3000	2.6000	-13.333%	94	3,227	-97.692%
2026-02-20	3.4000	3.7000	3.0000	3.0000	-11.765%	66	3,245	-98.000%
2026-02-19	3.2200	3.4000	3.2200	3.4000	+3.030%	9	3,230	-98.235%
2026-02-18	3.4000	3.5500	3.2200	3.3000	-5.714%	40	3,227	-98.182%
2026-02-17	3.2100	3.5000	3.0500	3.5000	+2.041%	32	3,226	-98.286%
2026-02-13	3.4000	3.7400	3.2800	3.4300	+0.882%	13	3,206	-98.251%
2026-02-12	4.1000	4.1500	3.4000	3.4000	-16.462%	43	3,206	-98.235%
2026-02-11	4.5000	4.5000	3.7200	4.0700	-13.588%	32	3,206	-98.526%
2026-02-10	5.0500	5.2000	4.7100	4.7100	-5.800%	116	3,205	-98.726%
2026-02-09	4.8000	5.4000	4.8000	5.0000	-2.913%	24	3,106	-98.800%
2026-02-06	4.0500	5.2000	4.0500	5.1500	+36.968%	46	3,106	-98.835%
2026-02-05	4.0500	4.0500	3.6500	3.7600	-12.558%	228	3,109	-98.404%
2026-02-04	4.9000	5.0500	3.9000	4.3000	-18.095%	155	2,960	-98.605%
2026-02-03	4.7500	5.2500	4.2000	5.2500	+14.629%	75	3,042	-98.857%
2026-02-02	5.1000	5.2500	4.5000	4.5800	-9.843%	84	3,039	-98.690%
2026-01-30	5.9000	5.9200	5.0800	5.0800	-18.065%	387	3,046	-98.819%
2026-01-29	6.5500	6.6000	5.5500	6.2000	-10.791%	135	3,018	-99.032%
2026-01-28	6.1000	7.1500	6.1000	6.9500	+12.097%	174	2,991	-99.137%
2026-01-27	5.6100	6.2000	5.2000	6.2000	+8.772%	181	2,989	-99.032%
2026-01-26	6.3000	6.7000	5.7000	5.7000	-12.711%	186	3,010	-98.947%
2026-01-23	7.0000	7.2000	6.3700	6.5300	-9.306%	396	2,899	-99.081%
2026-01-22	7.1100	7.3500	6.7000	7.2000	+9.924%	156	2,587	-99.167%
2026-01-21	7.3000	7.3100	5.7800	6.5500	+5.816%	146	2,503	-99.084%
2026-01-20	6.3900	6.7500	6.1700	6.1900	-10.290%	119	2,483	-99.031%
2026-01-16	6.2000	7.0000	6.2000	6.9000	+12.195%	132	2,518	-99.130%
2026-01-15	6.6000	6.6000	6.1000	6.1500	-6.818%	57	2,518	-99.024%
2026-01-14	5.9500	6.6700	5.7500	6.6000	+3.937%	25	2,463	-99.091%
2026-01-13	6.9200	6.9200	6.1500	6.3500	-3.642%	68	2,456	-99.055%
2026-01-12	6.8100	7.2500	6.5000	6.5900	-9.726%	382	2,460	-99.090%
2026-01-09	7.6800	8.5000	7.0600	7.3000	+10.942%	277	2,213	-99.178%
2026-01-08	6.3000	6.9000	6.2800	6.5800	-7.324%	148	2,159	-99.088%
2026-01-07	6.2500	7.1000	6.2500	7.1000	+9.907%	102	2,096	-99.155%
2026-01-06	6.6800	6.8500	5.8000	6.4600	+4.194%	713	2,093	-99.071%
2026-01-05	5.3300	6.6000	5.3300	6.2000	+34.783%	111	1,829	-99.032%
2026-01-02	3.7500	4.7000	3.7500	4.6000	+29.944%	35	1,831	-98.696%
2025-12-31	3.5000	3.5400	3.4000	3.5400	-1.667%	28	1,813	-98.305%
2025-12-30	3.6900	3.7000	3.4900	3.6000	-0.552%	83	1,813	-98.333%
2025-12-29	3.8000	4.0000	3.6200	3.6200	-4.737%	111	1,785	-98.343%
2025-12-26	3.9000	4.2000	3.8000	3.8000	-12.644%	227	1,817	-98.421%
2025-12-24	4.4000	4.6000	4.2000	4.3500	-1.136%	372	1,802	-98.621%
2025-12-23	4.5000	4.5500	4.3100	4.4000	-12.000%	130	1,802	-98.636%
2025-12-22	4.5700	5.1500	4.5700	5.0000	+7.527%	59	1,885	-98.800%
2025-12-19	5.1500	5.1500	4.6000	4.6500	+2.876%	105	1,845	-98.710%
2025-12-18	4.7000	4.7800	4.3500	4.5200	+1.573%	69	1,786	-98.673%
2025-12-17	4.6800	4.7000	4.3700	4.4500	-11.531%	45	1,782	-98.652%
2025-12-16	5.3500	5.3500	4.8000	5.0300	-8.545%	34	1,763	-98.807%
2025-12-15	6.1200	6.1200	5.0500	5.5000	-8.333%	40	1,766	-98.909%
2025-12-12	7.3500	7.3500	6.0000	6.0000	-22.078%	159	1,752	-99.000%
2025-12-11	6.4000	7.7000	6.2800	7.7000	+5.479%	98	1,768	-99.221%
2025-12-10	7.3500	7.5000	6.8500	7.3000	-6.410%	88	1,704	-99.178%
2025-12-09	7.5400	8.0000	7.3500	7.8000	-1.266%	63	1,674	-99.231%
2025-12-08	8.3000	8.4000	7.6700	7.9000	-3.067%	106	1,649	-99.241%
2025-12-05	8.2500	8.9800	7.9500	8.1500	-9.645%	39	1,630	-99.264%
2025-12-04	6.8000	9.2000	6.8000	9.0200	+29.971%	152	1,615	-99.335%
2025-12-03	6.0000	7.0500	5.8700	6.9400	+6.769%	36	1,550	-99.135%
2025-12-02	6.2000	6.5000	6.0000	6.5000	+11.111%	34	1,537	-99.077%
2025-12-01	6.2100	6.4000	5.8500	5.8500	-17.021%	111	1,517	-98.974%
2025-11-28	7.1300	7.2300	6.6800	7.0500	+2.174%	37	1,433	-99.149%
2025-11-26	6.5500	6.9000	6.4000	6.9000	+5.828%	18	1,412	-99.130%
2025-11-25	7.2500	7.2500	6.4500	6.5200	-11.533%	21	1,412	-99.080%
2025-11-24	6.8400	7.5500	6.8300	7.3700	+13.385%	64	1,406	-99.186%
2025-11-21	6.7800	6.7800	5.6500	6.5000	-4.412%	725	1,381	-99.077%
2025-11-20	8.8900	9.1500	6.8000	6.8000	-15.000%	58	1,002	-99.118%
2025-11-19	8.4900	8.5000	8.0000	8.0000	-6.433%	12	971	-99.250%
2025-11-18	8.2500	9.8500	8.2500	8.5500	+8.228%	16	961	-99.298%
2025-11-17	8.8000	8.8500	7.9000	7.9000	-15.598%	37	954	-99.241%
2025-11-14	8.6900	10.2000	8.6900	9.3600	-0.637%	42	960	-99.359%
2025-11-13	11.0000	11.0000	9.0000	9.4200	-18.087%	41	935	-99.363%
2025-11-12	12.5000	12.6300	11.5000	11.5000	-3.766%	51	901	-99.478%
2025-11-11	12.4000	12.4500	11.9500	11.9500	-13.718%	7	889	-99.498%
2025-11-10	13.7600	13.8500	13.2500	13.8500	-2.807%	17	883	-99.567%
2025-11-07	14.4900	14.5800	12.5000	14.2500	-16.176%	44	874	-99.579%
2025-11-06	18.5000	18.5000	17.0000	17.0000	-20.930%	17	856	-99.647%
2025-11-05	21.9600	21.9600	21.3400	21.5000	-11.921%	6	842	-99.721%
2025-11-03	24.4100	24.4100	24.4100	24.4100	-6.475%	1	843	-99.754%
2025-10-31	26.0000	26.2000	25.8000	26.1000	+1.045%	11	843	-99.770%
2025-10-29	26.1500	26.2000	25.2500	25.8300	-0.845%	52	850	-99.768%
2025-10-28	23.0000	26.0500	23.0000	26.0500	+25.240%	8	870	-99.770%
2025-10-27	21.8400	22.5300	20.8000	20.8000	-0.478%	11	876	-99.712%
2025-10-24	22.3000	22.3000	20.9000	20.9000	+3.928%	28	876	-99.713%
2025-10-23	18.2500	20.8500	18.2500	20.1100	+8.703%	41	876	-99.702%
2025-10-22	20.8200	20.8200	17.1000	18.5000	-12.322%	29	855	-99.676%
2025-10-21	23.6500	23.6500	21.1000	21.1000	-24.643%	13	843	-99.716%
2025-10-17	28.0000	28.0000	28.0000	28.0000	-9.707%	1	844	-99.786%
2025-10-16	31.0100	31.0100	31.0100	31.0100	-7.433%	1	845	-99.807%
2025-10-15	29.5200	34.5000	29.5200	33.5000	+37.239%	21	846	-99.821%
2025-10-14	24.4000	24.5000	24.3200	24.4100	-2.360%	52	858	-99.754%
2025-10-13	25.1300	25.1300	25.0000	25.0000	+8.038%	2	810	-99.760%
2025-10-10	23.7500	25.0000	23.1400	23.1400	+12.878%	3	810	-99.741%
2025-10-09	21.9100	21.9100	20.5000	20.5000	-3.529%	4	810	-99.707%
2025-10-08	21.2500	21.2500	21.2500	21.2500	-1.163%	2	813	-99.718%
2025-10-07	21.5000	21.5000	21.5000	21.5000	-10.305%	1	811	-99.721%
2025-10-06	23.3700	24.0000	23.3700	23.9700	+20.756%	3	811	-99.750%
2025-10-03	22.1000	22.2500	19.8500	19.8500	-2.217%	3	812	-99.698%
2025-10-02	20.3000	20.3000	20.3000	20.3000	+1.500%	5	813	-99.704%
2025-10-01	18.4000	20.0000	18.4000	20.0000	+10.803%	3	808	-99.700%
2025-09-30	18.7800	18.7800	18.0500	18.0500	-10.644%	3	809	-99.668%
2025-09-29	21.0000	21.0000	20.2000	20.2000	+2.799%	2	808	-99.703%
2025-09-26	19.6500	19.6500	19.6500	19.6500	-11.765%	1	806	-99.695%
2025-09-24	22.2700	22.2700	22.2700	22.2700	-7.208%	1	806	-99.731%
2025-09-23	23.8800	24.2500	23.5000	24.0000	-13.201%	4	805	-99.750%
2025-09-22	25.5100	27.6500	25.5100	27.6500	-0.036%	8	805	-99.783%
2025-09-19	24.0000	27.7000	24.0000	27.6600	+38.508%	38	808	-99.783%
2025-09-18	18.9000	21.9000	18.9000	19.9700	+7.946%	50	814	-99.700%
2025-09-16	19.7200	19.7200	18.5000	18.5000	-6.566%	6	812	-99.676%
2025-09-15	18.4000	19.8000	17.9000	19.8000	+13.078%	71	812	-99.697%
2025-09-12	16.9000	17.5100	16.9000	17.5100	+1.097%	3	803	-99.657%
2025-09-10	17.3200	17.3200	17.3200	17.3200	+2.002%	1	802	-99.654%
2025-09-09	16.9800	16.9800	16.9800	16.9800	+5.139%	1	802	-99.647%
2025-09-08	16.1500	16.1500	16.1500	16.1500	-3.003%	1	802	-99.628%
2025-09-05	18.3900	18.3900	16.6500	16.6500	-10.000%	17	801	-99.640%
2025-09-04	16.9500	19.1000	16.9500	18.5000	-16.024%	12	797	-99.676%
2025-09-03	23.3000	23.3000	22.0300	22.0300	+18.760%	14	788	-99.728%
2025-09-02	15.8000	18.8000	15.6000	18.5500	+9.959%	10	788	-99.677%
2025-08-29	16.7000	16.8700	16.7000	16.8700	-7.915%	2	785	-99.644%
2025-08-28	17.7000	18.3200	17.7000	18.3200	+4.686%	8	785	-99.672%
2025-08-27	17.8700	17.8700	17.5000	17.5000	-4.476%	31	783	-99.657%
2025-08-26	19.3800	19.3800	18.3200	18.3200	+4.447%	3	791	-99.672%
2025-08-25	17.4800	17.5400	17.4800	17.5400	+2.573%	2	789	-99.658%
2025-08-22	17.0500	17.1600	17.0500	17.1000	+7.210%	8	787	-99.649%
2025-08-20	14.2500	16.8000	14.2500	15.9500	+3.571%	21	785	-99.624%
2025-08-19	16.3500	16.6000	15.2000	15.4000	-14.444%	56	774	-99.610%
2025-08-15	17.7000	18.0000	17.7000	18.0000	-2.755%	4	768	-99.667%
2025-08-14	18.5100	18.5100	18.5100	18.5100	-5.561%	9	764	-99.676%
2025-08-13	21.0000	21.0000	19.6000	19.6000	-6.667%	2	773	-99.694%
2025-08-12	21.5000	21.5000	21.0000	21.0000	-6.667%	3	771	-99.714%
2025-08-11	21.8000	22.5000	21.8000	22.5000	+3.211%	4	771	-99.733%
2025-08-08	25.1700	25.1700	21.8000	21.8000	-16.984%	7	769	-99.725%
2025-08-07	26.2600	26.2600	26.2600	26.2600	+0.306%	10	765	-99.772%
2025-08-05	26.1800	26.1800	26.1800	26.1800	+0.964%	3	755	-99.771%
2025-08-04	26.2300	26.2300	25.9300	25.9300	-3.963%	21	753	-99.769%
2025-08-01	25.4000	27.0000	25.4000	27.0000	-20.565%	52	753	-99.778%
2025-07-31	33.8100	33.9900	33.8100	33.9900	+4.104%	25	797	-99.823%
2025-07-30	32.6600	32.6600	32.6500	32.6500	+7.863%	10	787	-99.816%
2025-07-29	30.7300	30.7300	30.2700	30.2700	-5.554%	30	789	-99.802%
2025-07-28	33.5000	33.5000	32.0500	32.0500	-2.287%	2	809	-99.813%
2025-07-25	32.6000	32.8000	32.6000	32.8000	+17.143%	9	810	-99.817%
2025-07-23	28.0000	28.0000	28.0000	28.0000	+12.721%	1	813	-99.786%
2025-07-22	27.0000	27.0000	24.8400	24.8400	-5.371%	6	814	-99.758%
2025-07-21	31.4200	31.4200	26.2500	26.2500	-15.595%	21	812	-99.771%
2025-07-18	31.4900	31.4900	31.1000	31.1000	+13.091%	12	821	-99.807%
2025-07-17	29.0800	29.0800	27.5000	27.5000	+0.109%	3	831	-99.782%
2025-07-16	24.0000	27.4700	23.8400	27.4700	+22.908%	96	831	-99.782%
2025-07-15	23.7100	24.9300	22.3500	22.3500	-7.873%	26	756	-99.732%
2025-07-14	19.9500	24.2600	19.9500	24.2600	+19.802%	30	756	-99.753%
2025-07-11	20.2500	20.2500	20.2500	20.2500	+11.632%	2	770	-99.704%
2025-07-09	18.1400	18.1400	18.1400	18.1400	-4.526%	1	770	-99.669%
2025-07-07	19.0000	19.0000	19.0000	19.0000	+2.260%	1	771	-99.684%
2025-07-03	18.5800	18.5800	18.5800	18.5800	+0.432%	1	769	-99.677%
2025-07-02	18.5000	18.5000	18.5000	18.5000	-8.642%	5	769	-99.676%
2025-07-01	20.5000	20.5000	20.2500	20.2500	-7.955%	11	778	-99.704%
2025-06-30	21.7500	22.2400	21.7500	22.0000	+1.103%	9	771	-99.727%
2025-06-27	21.2700	21.7600	21.2700	21.7600	+2.738%	2	763	-99.724%
2025-06-26	21.0600	21.2000	21.0600	21.1800	-0.750%	10	764	-99.717%
2025-06-25	22.0000	22.5000	21.3400	21.3400	-14.297%	23	766	-99.719%
2025-06-24	24.1500	24.9000	23.8700	24.9000	+30.366%	22	775	-99.759%
2025-06-23	19.1000	19.1000	19.1000	19.1000	-15.187%	2	781	-99.686%
2025-06-18	22.5200	22.5200	22.5200	22.5200	-0.354%	1	781	-99.734%
2025-06-17	24.0000	24.0000	22.5000	22.6000	-9.091%	11	781	-99.735%
2025-06-16	26.1500	26.4000	24.8600	24.8600	+1.885%	15	772	-99.759%
2025-06-12	24.8500	24.8500	24.4000	24.4000	-0.408%	13	780	-99.754%
2025-06-11	20.0000	24.5000	19.5900	24.5000	+32.432%	12	770	-99.755%
2025-06-10	20.1000	20.1000	18.5000	18.5000	-2.887%	10	773	-99.676%
2025-06-09	18.3600	19.0500	18.3600	19.0500	+5.249%	16	778	-99.685%
2025-06-06	16.1000	18.1000	16.1000	18.1000	+36.090%	22	790	-99.669%
2025-06-05	15.3500	15.3500	13.3000	13.3000	-22.674%	9	801	-99.549%
2025-06-03	16.9000	17.4500	16.9000	17.2000	+7.500%	4	809	-99.651%
2025-06-02	16.0000	16.0000	16.0000	16.0000	-5.045%	10	809	-99.625%
2025-05-30	16.6000	16.8500	15.5900	16.8500	-2.545%	8	799	-99.644%
2025-05-29	17.5000	17.5000	17.1500	17.2900	-9.334%	4	801	-99.653%
2025-05-28	20.1200	20.1500	18.9500	19.0700	+2.033%	112	804	-99.685%
2025-05-27	15.3900	19.5000	14.9600	18.6900	+21.364%	54	829	-99.679%
2025-05-23	12.0000	15.5900	12.0000	15.4000	+49.515%	188	884	-99.610%
2025-05-22	10.3500	11.8000	9.8100	10.3000	+8.650%	6	884	-99.417%
2025-05-21	9.7000	10.9500	9.4800	9.4800	+1.935%	27	881	-99.367%
2025-05-20	9.7900	9.7900	9.2500	9.3000	-7.921%	13	892	-99.355%
2025-05-19	9.6000	10.4000	9.6000	10.1000	+5.208%	7	892	-99.406%
2025-05-16	10.5500	10.5500	9.6000	9.6000	-4.000%	30	892	-99.375%
2025-05-15	9.6700	10.0000	9.6200	10.0000	+6.610%	13	887	-99.400%
2025-05-14	8.7000	9.3800	8.2200	9.3800	+11.667%	28	887	-99.360%
2025-05-13	7.7700	8.8500	7.4800	8.4000	+42.132%	139	885	-99.286%
2025-05-12	5.9200	5.9700	5.9000	5.9100	+6.486%	11	823	-98.985%
2025-05-09	5.5500	5.5500	5.5500	5.5500	-1.421%	40	823	-98.919%
2025-05-07	5.5000	5.6300	5.5000	5.6300	-9.920%	4	823	-98.934%
2025-05-06	5.7600	6.2500	5.6800	6.2500	+10.229%	5	821	-99.040%
2025-05-05	5.6400	5.6700	5.6400	5.6700	-7.655%	2	818	-98.942%
2025-05-02	6.1400	6.1400	6.1400	6.1400	+7.719%	2	818	-99.023%
2025-05-01	6.0000	6.0000	5.7000	5.7000	+3.636%	28	817	-98.947%
2025-04-28	5.5000	5.5000	5.5000	5.5000	0.000%	5	817	-98.909%
2025-04-24	5.6000	5.6000	5.4900	5.5000	+4.762%	23	817	-98.909%
2025-04-23	5.6000	5.6000	5.2500	5.2500	+9.375%	16	822	-98.857%
2025-04-22	4.4400	5.0000	4.4400	4.8000	+18.519%	6	829	-98.750%
2025-04-21	4.1300	4.1300	4.0500	4.0500	-10.989%	279	834	-98.519%
2025-04-16	4.6000	4.6000	4.5500	4.5500	-9.000%	12	756	-98.681%
2025-04-14	5.0000	5.0000	5.0000	5.0000	-1.961%	1	754	-98.800%
2025-04-11	4.9000	5.1000	4.8000	5.1000	+14.350%	18	755	-98.824%
2025-04-08	4.4600	4.4600	4.4600	4.4600	-0.889%	3	755	-98.655%
2025-04-07	4.4200	4.5000	4.4000	4.5000	+23.288%	13	755	-98.667%
2025-04-04	3.9300	3.9500	3.3000	3.6500	-14.720%	32	756	-98.356%
2025-04-03	4.2500	4.5000	4.1000	4.2800	-13.535%	96	743	-98.598%
2025-04-02	5.0500	5.0500	4.9500	4.9500	+10.000%	3	780	-98.788%
2025-04-01	4.5000	4.5000	4.5000	4.5000	0.000%	10	779	-98.667%
2025-03-31	4.5000	4.5000	4.5000	4.5000	-5.263%	1	769	-98.667%
2025-03-28	5.5000	5.5000	4.7500	4.7500	-17.391%	40	768	-98.737%
2025-03-27	6.0000	6.0000	5.7500	5.7500	-8.730%	21	754	-98.957%
2025-03-26	7.1300	7.1300	6.3000	6.3000	-12.500%	7	753	-99.048%
2025-03-25	7.0000	7.2000	7.0000	7.2000	-4.762%	7	750	-99.167%
2025-03-24	7.7500	7.8500	7.5500	7.5600	+7.692%	66	745	-99.206%
2025-03-21	7.0000	7.0500	6.7100	7.0200	-7.632%	58	706	-99.145%
2025-03-20	7.6000	7.6000	7.6000	7.6000	+1.333%	1	702	-99.211%
2025-03-19	7.0000	7.7000	7.0000	7.5000	+15.385%	24	701	-99.200%
2025-03-18	6.5000	6.5000	6.5000	6.5000	-9.722%	10	700	-99.077%
2025-03-17	7.0000	7.2000	7.0000	7.2000	+22.449%	2	690	-99.167%
2025-03-14	5.8800	5.8800	5.8800	5.8800	+5.000%	2	690	-98.980%
2025-03-13	5.5000	5.6000	5.5000	5.6000	-6.667%	2	689	-98.929%
2025-03-12	6.8500	6.8500	6.0000	6.0000	-4.000%	4	689	-99.000%
2025-03-11	5.8000	6.2500	5.8000	6.2500	+15.314%	2	688	-99.040%
2025-03-10	5.4200	5.4200	5.4200	5.4200	+3.633%	4	689	-98.893%

.dark-mode .VVn2rG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVn2rG{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C25SMR Jan 15 2027 25.00 Call (SMR270115C00025000)option OPRA

SMR20270115C25
SMR Jan 15 2027 25.00 Call (SMR270115C00025000)
option OPRA