Dark

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

EOD

Aug 5, 2026

0.4900-5.769%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4900	0.4900	0.4800	0.4900	-5.769%	18	4,818	0.000%
2026-08-04	0.5100	0.5500	0.5100	0.5200	+18.182%	130	4,808	-5.769%
2026-08-03	0.4300	0.4400	0.3900	0.4400	+22.222%	60	4,770	+11.364%
2026-07-31	0.4000	0.4000	0.3400	0.3600	-7.692%	24	4,735	+36.111%
2026-07-30	0.3500	0.3900	0.3400	0.3900	+11.429%	149	4,718	+25.641%
2026-07-29	0.2500	0.3500	0.2500	0.3500	+12.903%	5	4,759	+40.000%
2026-07-28	0.3400	0.3400	0.3100	0.3100	-8.824%	3	4,762	+58.065%
2026-07-27	0.3500	0.4000	0.3400	0.3400	-2.857%	90	4,764	+44.118%
2026-07-24	0.3500	0.4300	0.3500	0.3500	-16.667%	49	4,827	+40.000%
2026-07-23	0.4500	0.4700	0.4000	0.4200	+10.526%	79	4,808	+16.667%
2026-07-22	0.4900	0.4900	0.3800	0.3800	-9.524%	74	4,797	+28.947%
2026-07-21	0.4000	0.4200	0.3700	0.4200	+13.514%	104	4,799	+16.667%
2026-07-20	0.3400	0.3800	0.3000	0.3700	+5.714%	54	4,793	+32.432%
2026-07-17	0.2500	0.3600	0.2500	0.3500	+9.375%	69	4,813	+40.000%
2026-07-16	0.3500	0.3900	0.2800	0.3200	-23.810%	262	4,864	+53.125%
2026-07-15	0.3700	0.5000	0.3700	0.4200	-4.545%	56	5,041	+16.667%
2026-07-14	0.4800	0.4800	0.4000	0.4400	-2.222%	37	5,055	+11.364%
2026-07-13	0.7000	0.7000	0.4200	0.4500	-23.729%	44	5,082	+8.889%
2026-07-10	0.5700	0.6400	0.5300	0.5900	-1.667%	36	5,076	-16.949%
2026-07-09	0.5600	0.6200	0.5400	0.6000	+13.208%	161	5,075	-18.333%
2026-07-08	0.5500	0.5600	0.5300	0.5300	-14.516%	199	5,177	-7.547%
2026-07-07	0.6500	0.6500	0.4500	0.6200	-13.889%	527	5,360	-20.968%
2026-07-06	0.7900	0.8300	0.7200	0.7200	-8.861%	50	5,567	-31.944%
2026-07-02	0.8500	0.8500	0.7400	0.7900	-9.195%	62	5,575	-37.975%
2026-07-01	0.9000	0.9300	0.8700	0.8700	-1.136%	3	5,575	-43.678%
2026-06-30	0.8700	0.9000	0.7700	0.8800	-5.376%	109	5,575	-44.318%
2026-06-29	0.8700	0.9400	0.8200	0.9300	+6.897%	95	5,581	-47.312%
2026-06-26	0.7400	0.9500	0.7400	0.8700	-2.247%	101	5,598	-43.678%
2026-06-25	0.8700	0.9300	0.8600	0.8900	-6.316%	240	5,537	-44.944%
2026-06-24	1.0200	1.1000	0.9300	0.9500	-18.103%	315	5,388	-48.421%
2026-06-23	1.2000	1.4200	1.1000	1.1600	-7.200%	1,194	5,324	-57.759%
2026-06-22	1.3400	1.5100	1.2500	1.2500	-8.759%	41	6,265	-60.800%
2026-06-18	1.1300	1.4200	1.1300	1.3700	+28.037%	181	5,946	-64.234%
2026-06-17	0.9700	1.2200	0.9700	1.0700	+5.941%	493	5,946	-54.206%
2026-06-16	1.2200	1.2200	1.0000	1.0100	-26.812%	64	5,946	-51.485%
2026-06-15	1.4000	1.4200	1.1900	1.3800	+25.455%	58	5,979	-64.493%
2026-06-12	1.1500	1.1700	1.0800	1.1000	+8.911%	106	5,979	-55.455%
2026-06-11	0.9300	1.0100	0.9100	1.0100	+6.316%	63	5,979	-51.485%
2026-06-10	1.2000	1.2000	0.9500	0.9500	-17.391%	1,054	6,005	-48.421%
2026-06-09	1.2300	1.4200	0.9300	1.1500	-14.815%	324	5,968	-57.391%
2026-06-08	1.4000	1.4700	1.3100	1.3500	+3.846%	95	5,886	-63.704%
2026-06-05	1.7500	1.7500	1.2900	1.3000	-31.217%	326	5,859	-62.308%
2026-06-04	2.0000	2.0000	1.8300	1.8900	-11.682%	209	5,738	-74.074%
2026-06-03	2.4700	2.4700	2.0000	2.1400	-27.703%	159	5,571	-77.103%
2026-06-02	2.2500	3.0000	2.1800	2.9600	+37.674%	796	5,503	-83.446%
2026-06-01	1.8600	2.3500	1.8000	2.1500	+7.500%	208	5,172	-77.209%
2026-05-29	1.6600	2.1300	1.5800	2.0000	+16.279%	272	5,056	-75.500%
2026-05-28	1.4500	1.9700	1.4500	1.7200	+4.878%	665	5,049	-71.512%
2026-05-27	1.6700	1.7000	1.5700	1.6400	-1.205%	19	4,409	-70.122%
2026-05-26	1.6300	1.8700	1.6300	1.6600	+15.278%	121	4,397	-70.482%
2026-05-22	1.3800	1.5000	1.3800	1.4400	+5.882%	321	4,324	-65.972%
2026-05-21	1.0700	1.3600	1.0500	1.3600	+19.298%	181	4,022	-63.971%
2026-05-20	1.0400	1.1600	1.0400	1.1400	+9.615%	126	4,022	-57.018%
2026-05-19	1.0400	1.1400	0.9500	1.0400	-6.306%	212	3,781	-52.885%
2026-05-18	1.1800	1.1800	1.1100	1.1100	-21.277%	32	3,781	-55.856%
2026-05-15	1.4200	1.5200	1.3700	1.4100	-16.568%	21	3,781	-65.248%
2026-05-14	1.5300	1.7600	1.4800	1.6900	+5.625%	48	3,794	-71.006%
2026-05-13	1.6500	1.8300	1.6000	1.6000	-0.621%	47	3,788	-69.375%
2026-05-12	2.0400	2.0400	1.6100	1.6100	-23.697%	23	3,788	-69.565%
2026-05-11	1.6600	2.2000	1.6600	2.1100	+13.441%	109	3,788	-76.777%
2026-05-08	1.6500	1.8600	1.4600	1.8600	+3.333%	141	3,841	-73.656%
2026-05-07	2.0000	2.0300	1.7500	1.8000	-16.279%	186	3,830	-72.778%
2026-05-06	1.7600	2.2100	1.7600	2.1500	+36.076%	97	3,819	-77.209%
2026-05-05	1.6500	1.6500	1.5500	1.5800	-8.140%	11	3,801	-68.987%
2026-05-04	1.7600	1.9700	1.6900	1.7200	-4.444%	26	3,803	-71.512%
2026-05-01	2.0000	2.0200	1.6900	1.8000	-7.692%	37	3,793	-72.778%
2026-04-30	1.6500	2.0000	1.6500	1.9500	+28.289%	64	3,793	-74.872%
2026-04-29	1.6000	1.6000	1.4200	1.5200	-10.588%	98	3,813	-67.763%
2026-04-28	1.8100	1.8500	1.6700	1.7000	-12.371%	65	3,824	-71.176%
2026-04-27	1.9700	2.0400	1.7700	1.9400	+7.778%	31	3,785	-74.742%
2026-04-24	2.1800	2.2200	1.8000	1.8000	-7.692%	80	3,779	-72.778%
2026-04-23	2.7000	2.7000	1.9500	1.9500	-18.750%	152	3,749	-74.872%
2026-04-22	1.9500	2.4100	1.9000	2.4000	+42.857%	32	3,708	-79.583%
2026-04-21	2.0500	2.0500	1.6100	1.6800	-18.447%	202	3,696	-70.833%
2026-04-20	1.8900	2.2200	1.8400	2.0600	+3.000%	251	3,807	-76.214%
2026-04-17	1.8100	2.3900	1.8000	2.0000	+21.951%	341	3,808	-75.500%
2026-04-16	1.7500	1.8100	1.5400	1.6400	-7.865%	480	3,814	-70.122%
2026-04-15	1.2500	1.8600	1.2500	1.7800	+42.400%	400	3,738	-72.472%
2026-04-14	1.0400	1.4100	1.0400	1.2500	+30.208%	322	3,496	-60.800%
2026-04-13	0.8000	0.9700	0.8000	0.9600	+12.941%	26	3,437	-48.958%
2026-04-10	1.0000	1.0000	0.8300	0.8500	-7.609%	29	3,431	-42.353%
2026-04-09	0.9700	1.0000	0.9200	0.9200	-8.911%	224	3,411	-46.739%
2026-04-08	1.0000	1.1000	0.9600	1.0100	+12.222%	106	3,359	-51.485%
2026-04-07	1.0200	1.1200	0.8900	0.9000	-24.370%	94	3,176	-45.556%
2026-04-06	1.2000	1.2700	1.1500	1.1900	+5.310%	91	3,192	-58.824%
2026-04-02	1.1100	1.1300	1.0700	1.1300	-9.600%	11	3,165	-56.637%
2026-04-01	1.4000	1.4000	1.2500	1.2500	-6.716%	55	3,165	-60.800%
2026-03-31	1.2000	1.3700	1.2000	1.3400	+11.667%	37	3,193	-63.433%
2026-03-30	1.3700	1.4400	1.2000	1.2000	-4.000%	36	3,204	-59.167%
2026-03-27	1.3500	1.4400	1.2200	1.2500	-10.714%	38	3,206	-60.800%
2026-03-26	1.5000	1.5000	1.4000	1.4000	-13.043%	38	3,193	-65.000%
2026-03-25	1.6100	1.7400	1.6100	1.6100	+3.205%	18	3,181	-69.565%
2026-03-24	1.5500	1.6300	1.5500	1.5600	-7.143%	27	3,181	-68.590%
2026-03-23	2.0000	2.0000	1.6700	1.6800	-1.176%	74	3,185	-70.833%
2026-03-20	2.0000	2.0000	1.6500	1.7000	-8.108%	68	3,184	-71.176%
2026-03-19	1.8800	1.8900	1.8000	1.8500	-9.756%	127	3,175	-73.514%
2026-03-18	2.0800	2.1200	1.9700	2.0500	0.000%	48	3,204	-76.098%
2026-03-17	2.2500	2.2800	2.0500	2.0500	+3.015%	81	3,197	-76.098%
2026-03-16	2.1500	2.1500	1.9600	1.9900	+3.109%	27	3,174	-75.377%
2026-03-13	2.1500	2.1500	1.9300	1.9300	-5.392%	1,033	3,158	-74.611%
2026-03-12	2.0000	2.1500	2.0000	2.0400	-7.692%	42	3,384	-75.980%
2026-03-11	2.3000	2.3100	2.1700	2.2100	-2.643%	114	3,394	-77.828%
2026-03-10	2.2600	2.3900	2.2000	2.2700	-1.304%	30	3,341	-78.414%
2026-03-09	2.0000	2.3000	1.9500	2.3000	+9.005%	26	3,341	-78.696%
2026-03-06	2.1200	2.1900	2.0700	2.1100	-4.525%	110	3,340	-76.777%
2026-03-05	2.3500	2.3500	2.0000	2.2100	-9.053%	35	3,272	-77.828%
2026-03-04	2.6400	2.6400	2.3800	2.4300	+0.413%	13	3,254	-79.835%
2026-03-03	2.3900	2.5500	2.2300	2.4200	-11.355%	158	3,252	-79.752%
2026-03-02	2.7400	2.7500	2.6000	2.7300	-8.389%	36	3,222	-82.051%
2026-02-27	2.7700	2.9800	2.6400	2.9800	+6.429%	11	3,236	-83.557%
2026-02-26	2.7500	2.8300	2.6100	2.8000	-3.448%	43	3,235	-82.500%
2026-02-25	2.8900	3.0000	2.8500	2.9000	-1.695%	53	3,220	-83.103%
2026-02-24	2.4000	2.9500	2.4000	2.9500	+13.462%	44	3,220	-83.390%
2026-02-23	2.8700	2.8800	2.3000	2.6000	-13.333%	94	3,227	-81.154%
2026-02-20	3.4000	3.7000	3.0000	3.0000	-11.765%	66	3,245	-83.667%
2026-02-19	3.2200	3.4000	3.2200	3.4000	+3.030%	9	3,230	-85.588%
2026-02-18	3.4000	3.5500	3.2200	3.3000	-5.714%	40	3,227	-85.152%
2026-02-17	3.2100	3.5000	3.0500	3.5000	+2.041%	32	3,226	-86.000%
2026-02-13	3.4000	3.7400	3.2800	3.4300	+0.882%	13	3,206	-85.714%
2026-02-12	4.1000	4.1500	3.4000	3.4000	-16.462%	43	3,206	-85.588%
2026-02-11	4.5000	4.5000	3.7200	4.0700	-13.588%	32	3,206	-87.961%
2026-02-10	5.0500	5.2000	4.7100	4.7100	-5.800%	116	3,205	-89.597%
2026-02-09	4.8000	5.4000	4.8000	5.0000	-2.913%	24	3,106	-90.200%
2026-02-06	4.0500	5.2000	4.0500	5.1500	+36.968%	46	3,106	-90.485%
2026-02-05	4.0500	4.0500	3.6500	3.7600	-12.558%	228	3,109	-86.968%
2026-02-04	4.9000	5.0500	3.9000	4.3000	-18.095%	155	2,960	-88.605%
2026-02-03	4.7500	5.2500	4.2000	5.2500	+14.629%	75	3,042	-90.667%
2026-02-02	5.1000	5.2500	4.5000	4.5800	-9.843%	84	3,039	-89.301%
2026-01-30	5.9000	5.9200	5.0800	5.0800	-18.065%	387	3,046	-90.354%
2026-01-29	6.5500	6.6000	5.5500	6.2000	-10.791%	135	3,018	-92.097%
2026-01-28	6.1000	7.1500	6.1000	6.9500	+12.097%	174	2,991	-92.950%
2026-01-27	5.6100	6.2000	5.2000	6.2000	+8.772%	181	2,989	-92.097%
2026-01-26	6.3000	6.7000	5.7000	5.7000	-12.711%	186	3,010	-91.404%
2026-01-23	7.0000	7.2000	6.3700	6.5300	-9.306%	396	2,899	-92.496%
2026-01-22	7.1100	7.3500	6.7000	7.2000	+9.924%	156	2,587	-93.194%
2026-01-21	7.3000	7.3100	5.7800	6.5500	+5.816%	146	2,503	-92.519%
2026-01-20	6.3900	6.7500	6.1700	6.1900	-10.290%	119	2,483	-92.084%
2026-01-16	6.2000	7.0000	6.2000	6.9000	+12.195%	132	2,518	-92.899%
2026-01-15	6.6000	6.6000	6.1000	6.1500	-6.818%	57	2,518	-92.033%
2026-01-14	5.9500	6.6700	5.7500	6.6000	+3.937%	25	2,463	-92.576%
2026-01-13	6.9200	6.9200	6.1500	6.3500	-3.642%	68	2,456	-92.283%
2026-01-12	6.8100	7.2500	6.5000	6.5900	-9.726%	382	2,460	-92.564%
2026-01-09	7.6800	8.5000	7.0600	7.3000	+10.942%	277	2,213	-93.288%
2026-01-08	6.3000	6.9000	6.2800	6.5800	-7.324%	148	2,159	-92.553%
2026-01-07	6.2500	7.1000	6.2500	7.1000	+9.907%	102	2,096	-93.099%
2026-01-06	6.6800	6.8500	5.8000	6.4600	+4.194%	713	2,093	-92.415%
2026-01-05	5.3300	6.6000	5.3300	6.2000	+34.783%	111	1,829	-92.097%
2026-01-02	3.7500	4.7000	3.7500	4.6000	+29.944%	35	1,831	-89.348%
2025-12-31	3.5000	3.5400	3.4000	3.5400	-1.667%	28	1,813	-86.158%
2025-12-30	3.6900	3.7000	3.4900	3.6000	-0.552%	83	1,813	-86.389%
2025-12-29	3.8000	4.0000	3.6200	3.6200	-4.737%	111	1,785	-86.464%
2025-12-26	3.9000	4.2000	3.8000	3.8000	-12.644%	227	1,817	-87.105%
2025-12-24	4.4000	4.6000	4.2000	4.3500	-1.136%	372	1,802	-88.736%
2025-12-23	4.5000	4.5500	4.3100	4.4000	-12.000%	130	1,802	-88.864%
2025-12-22	4.5700	5.1500	4.5700	5.0000	+7.527%	59	1,885	-90.200%
2025-12-19	5.1500	5.1500	4.6000	4.6500	+2.876%	105	1,845	-89.462%
2025-12-18	4.7000	4.7800	4.3500	4.5200	+1.573%	69	1,786	-89.159%
2025-12-17	4.6800	4.7000	4.3700	4.4500	-11.531%	45	1,782	-88.989%
2025-12-16	5.3500	5.3500	4.8000	5.0300	-8.545%	34	1,763	-90.258%
2025-12-15	6.1200	6.1200	5.0500	5.5000	-8.333%	40	1,766	-91.091%
2025-12-12	7.3500	7.3500	6.0000	6.0000	-22.078%	159	1,752	-91.833%
2025-12-11	6.4000	7.7000	6.2800	7.7000	+5.479%	98	1,768	-93.636%
2025-12-10	7.3500	7.5000	6.8500	7.3000	-6.410%	88	1,704	-93.288%
2025-12-09	7.5400	8.0000	7.3500	7.8000	-1.266%	63	1,674	-93.718%
2025-12-08	8.3000	8.4000	7.6700	7.9000	-3.067%	106	1,649	-93.797%
2025-12-05	8.2500	8.9800	7.9500	8.1500	-9.645%	39	1,630	-93.988%
2025-12-04	6.8000	9.2000	6.8000	9.0200	+29.971%	152	1,615	-94.568%
2025-12-03	6.0000	7.0500	5.8700	6.9400	+6.769%	36	1,550	-92.939%
2025-12-02	6.2000	6.5000	6.0000	6.5000	+11.111%	34	1,537	-92.462%
2025-12-01	6.2100	6.4000	5.8500	5.8500	-17.021%	111	1,517	-91.624%
2025-11-28	7.1300	7.2300	6.6800	7.0500	+2.174%	37	1,433	-93.050%
2025-11-26	6.5500	6.9000	6.4000	6.9000	+5.828%	18	1,412	-92.899%
2025-11-25	7.2500	7.2500	6.4500	6.5200	-11.533%	21	1,412	-92.485%
2025-11-24	6.8400	7.5500	6.8300	7.3700	+13.385%	64	1,406	-93.351%
2025-11-21	6.7800	6.7800	5.6500	6.5000	-4.412%	725	1,381	-92.462%
2025-11-20	8.8900	9.1500	6.8000	6.8000	-15.000%	58	1,002	-92.794%
2025-11-19	8.4900	8.5000	8.0000	8.0000	-6.433%	12	971	-93.875%
2025-11-18	8.2500	9.8500	8.2500	8.5500	+8.228%	16	961	-94.269%
2025-11-17	8.8000	8.8500	7.9000	7.9000	-15.598%	37	954	-93.797%
2025-11-14	8.6900	10.2000	8.6900	9.3600	-0.637%	42	960	-94.765%
2025-11-13	11.0000	11.0000	9.0000	9.4200	-18.087%	41	935	-94.798%
2025-11-12	12.5000	12.6300	11.5000	11.5000	-3.766%	51	901	-95.739%
2025-11-11	12.4000	12.4500	11.9500	11.9500	-13.718%	7	889	-95.900%
2025-11-10	13.7600	13.8500	13.2500	13.8500	-2.807%	17	883	-96.462%
2025-11-07	14.4900	14.5800	12.5000	14.2500	-16.176%	44	874	-96.561%
2025-11-06	18.5000	18.5000	17.0000	17.0000	-20.930%	17	856	-97.118%
2025-11-05	21.9600	21.9600	21.3400	21.5000	-11.921%	6	842	-97.721%
2025-11-03	24.4100	24.4100	24.4100	24.4100	-6.475%	1	843	-97.993%
2025-10-31	26.0000	26.2000	25.8000	26.1000	+1.045%	11	843	-98.123%
2025-10-29	26.1500	26.2000	25.2500	25.8300	-0.845%	52	850	-98.103%
2025-10-28	23.0000	26.0500	23.0000	26.0500	+25.240%	8	870	-98.119%
2025-10-27	21.8400	22.5300	20.8000	20.8000	-0.478%	11	876	-97.644%
2025-10-24	22.3000	22.3000	20.9000	20.9000	+3.928%	28	876	-97.656%
2025-10-23	18.2500	20.8500	18.2500	20.1100	+8.703%	41	876	-97.563%
2025-10-22	20.8200	20.8200	17.1000	18.5000	-12.322%	29	855	-97.351%
2025-10-21	23.6500	23.6500	21.1000	21.1000	-24.643%	13	843	-97.678%
2025-10-17	28.0000	28.0000	28.0000	28.0000	-9.707%	1	844	-98.250%
2025-10-16	31.0100	31.0100	31.0100	31.0100	-7.433%	1	845	-98.420%
2025-10-15	29.5200	34.5000	29.5200	33.5000	+37.239%	21	846	-98.537%
2025-10-14	24.4000	24.5000	24.3200	24.4100	-2.360%	52	858	-97.993%
2025-10-13	25.1300	25.1300	25.0000	25.0000	+8.038%	2	810	-98.040%
2025-10-10	23.7500	25.0000	23.1400	23.1400	+12.878%	3	810	-97.882%
2025-10-09	21.9100	21.9100	20.5000	20.5000	-3.529%	4	810	-97.610%
2025-10-08	21.2500	21.2500	21.2500	21.2500	-1.163%	2	813	-97.694%
2025-10-07	21.5000	21.5000	21.5000	21.5000	-10.305%	1	811	-97.721%
2025-10-06	23.3700	24.0000	23.3700	23.9700	+20.756%	3	811	-97.956%
2025-10-03	22.1000	22.2500	19.8500	19.8500	-2.217%	3	812	-97.531%
2025-10-02	20.3000	20.3000	20.3000	20.3000	+1.500%	5	813	-97.586%
2025-10-01	18.4000	20.0000	18.4000	20.0000	+10.803%	3	808	-97.550%
2025-09-30	18.7800	18.7800	18.0500	18.0500	-10.644%	3	809	-97.285%
2025-09-29	21.0000	21.0000	20.2000	20.2000	+2.799%	2	808	-97.574%
2025-09-26	19.6500	19.6500	19.6500	19.6500	-11.765%	1	806	-97.506%
2025-09-24	22.2700	22.2700	22.2700	22.2700	-7.208%	1	806	-97.800%
2025-09-23	23.8800	24.2500	23.5000	24.0000	-13.201%	4	805	-97.958%
2025-09-22	25.5100	27.6500	25.5100	27.6500	-0.036%	8	805	-98.228%
2025-09-19	24.0000	27.7000	24.0000	27.6600	+38.508%	38	808	-98.228%
2025-09-18	18.9000	21.9000	18.9000	19.9700	+7.946%	50	814	-97.546%
2025-09-16	19.7200	19.7200	18.5000	18.5000	-6.566%	6	812	-97.351%
2025-09-15	18.4000	19.8000	17.9000	19.8000	+13.078%	71	812	-97.525%
2025-09-12	16.9000	17.5100	16.9000	17.5100	+1.097%	3	803	-97.202%
2025-09-10	17.3200	17.3200	17.3200	17.3200	+2.002%	1	802	-97.171%
2025-09-09	16.9800	16.9800	16.9800	16.9800	+5.139%	1	802	-97.114%
2025-09-08	16.1500	16.1500	16.1500	16.1500	-3.003%	1	802	-96.966%
2025-09-05	18.3900	18.3900	16.6500	16.6500	-10.000%	17	801	-97.057%
2025-09-04	16.9500	19.1000	16.9500	18.5000	-16.024%	12	797	-97.351%
2025-09-03	23.3000	23.3000	22.0300	22.0300	+18.760%	14	788	-97.776%
2025-09-02	15.8000	18.8000	15.6000	18.5500	+9.959%	10	788	-97.358%
2025-08-29	16.7000	16.8700	16.7000	16.8700	-7.915%	2	785	-97.095%
2025-08-28	17.7000	18.3200	17.7000	18.3200	+4.686%	8	785	-97.325%
2025-08-27	17.8700	17.8700	17.5000	17.5000	-4.476%	31	783	-97.200%
2025-08-26	19.3800	19.3800	18.3200	18.3200	+4.447%	3	791	-97.325%
2025-08-25	17.4800	17.5400	17.4800	17.5400	+2.573%	2	789	-97.206%
2025-08-22	17.0500	17.1600	17.0500	17.1000	+7.210%	8	787	-97.135%
2025-08-20	14.2500	16.8000	14.2500	15.9500	+3.571%	21	785	-96.928%
2025-08-19	16.3500	16.6000	15.2000	15.4000	-14.444%	56	774	-96.818%
2025-08-15	17.7000	18.0000	17.7000	18.0000	-2.755%	4	768	-97.278%
2025-08-14	18.5100	18.5100	18.5100	18.5100	-5.561%	9	764	-97.353%
2025-08-13	21.0000	21.0000	19.6000	19.6000	-6.667%	2	773	-97.500%
2025-08-12	21.5000	21.5000	21.0000	21.0000	-6.667%	3	771	-97.667%
2025-08-11	21.8000	22.5000	21.8000	22.5000	+3.211%	4	771	-97.822%
2025-08-08	25.1700	25.1700	21.8000	21.8000	-16.984%	7	769	-97.752%
2025-08-07	26.2600	26.2600	26.2600	26.2600	+0.306%	10	765	-98.134%
2025-08-05	26.1800	26.1800	26.1800	26.1800	+0.964%	3	755	-98.128%
2025-08-04	26.2300	26.2300	25.9300	25.9300	-3.963%	21	753	-98.110%
2025-08-01	25.4000	27.0000	25.4000	27.0000	-20.565%	52	753	-98.185%
2025-07-31	33.8100	33.9900	33.8100	33.9900	+4.104%	25	797	-98.558%
2025-07-30	32.6600	32.6600	32.6500	32.6500	+7.863%	10	787	-98.499%
2025-07-29	30.7300	30.7300	30.2700	30.2700	-5.554%	30	789	-98.381%
2025-07-28	33.5000	33.5000	32.0500	32.0500	-2.287%	2	809	-98.471%
2025-07-25	32.6000	32.8000	32.6000	32.8000	+17.143%	9	810	-98.506%
2025-07-23	28.0000	28.0000	28.0000	28.0000	+12.721%	1	813	-98.250%
2025-07-22	27.0000	27.0000	24.8400	24.8400	-5.371%	6	814	-98.027%
2025-07-21	31.4200	31.4200	26.2500	26.2500	-15.595%	21	812	-98.133%
2025-07-18	31.4900	31.4900	31.1000	31.1000	+13.091%	12	821	-98.424%
2025-07-17	29.0800	29.0800	27.5000	27.5000	+0.109%	3	831	-98.218%
2025-07-16	24.0000	27.4700	23.8400	27.4700	+22.908%	96	831	-98.216%
2025-07-15	23.7100	24.9300	22.3500	22.3500	-7.873%	26	756	-97.808%
2025-07-14	19.9500	24.2600	19.9500	24.2600	+19.802%	30	756	-97.980%
2025-07-11	20.2500	20.2500	20.2500	20.2500	+11.632%	2	770	-97.580%
2025-07-09	18.1400	18.1400	18.1400	18.1400	-4.526%	1	770	-97.299%
2025-07-07	19.0000	19.0000	19.0000	19.0000	+2.260%	1	771	-97.421%
2025-07-03	18.5800	18.5800	18.5800	18.5800	+0.432%	1	769	-97.363%
2025-07-02	18.5000	18.5000	18.5000	18.5000	-8.642%	5	769	-97.351%
2025-07-01	20.5000	20.5000	20.2500	20.2500	-7.955%	11	778	-97.580%
2025-06-30	21.7500	22.2400	21.7500	22.0000	+1.103%	9	771	-97.773%
2025-06-27	21.2700	21.7600	21.2700	21.7600	+2.738%	2	763	-97.748%
2025-06-26	21.0600	21.2000	21.0600	21.1800	-0.750%	10	764	-97.686%
2025-06-25	22.0000	22.5000	21.3400	21.3400	-14.297%	23	766	-97.704%
2025-06-24	24.1500	24.9000	23.8700	24.9000	+30.366%	22	775	-98.032%
2025-06-23	19.1000	19.1000	19.1000	19.1000	-15.187%	2	781	-97.435%
2025-06-18	22.5200	22.5200	22.5200	22.5200	-0.354%	1	781	-97.824%
2025-06-17	24.0000	24.0000	22.5000	22.6000	-9.091%	11	781	-97.832%
2025-06-16	26.1500	26.4000	24.8600	24.8600	+1.885%	15	772	-98.029%
2025-06-12	24.8500	24.8500	24.4000	24.4000	-0.408%	13	780	-97.992%
2025-06-11	20.0000	24.5000	19.5900	24.5000	+32.432%	12	770	-98.000%
2025-06-10	20.1000	20.1000	18.5000	18.5000	-2.887%	10	773	-97.351%
2025-06-09	18.3600	19.0500	18.3600	19.0500	+5.249%	16	778	-97.428%
2025-06-06	16.1000	18.1000	16.1000	18.1000	+36.090%	22	790	-97.293%
2025-06-05	15.3500	15.3500	13.3000	13.3000	-22.674%	9	801	-96.316%
2025-06-03	16.9000	17.4500	16.9000	17.2000	+7.500%	4	809	-97.151%
2025-06-02	16.0000	16.0000	16.0000	16.0000	-5.045%	10	809	-96.938%
2025-05-30	16.6000	16.8500	15.5900	16.8500	-2.545%	8	799	-97.092%
2025-05-29	17.5000	17.5000	17.1500	17.2900	-9.334%	4	801	-97.166%
2025-05-28	20.1200	20.1500	18.9500	19.0700	+2.033%	112	804	-97.431%
2025-05-27	15.3900	19.5000	14.9600	18.6900	+21.364%	54	829	-97.378%
2025-05-23	12.0000	15.5900	12.0000	15.4000	+49.515%	188	884	-96.818%
2025-05-22	10.3500	11.8000	9.8100	10.3000	+8.650%	6	884	-95.243%
2025-05-21	9.7000	10.9500	9.4800	9.4800	+1.935%	27	881	-94.831%
2025-05-20	9.7900	9.7900	9.2500	9.3000	-7.921%	13	892	-94.731%
2025-05-19	9.6000	10.4000	9.6000	10.1000	+5.208%	7	892	-95.149%
2025-05-16	10.5500	10.5500	9.6000	9.6000	-4.000%	30	892	-94.896%
2025-05-15	9.6700	10.0000	9.6200	10.0000	+6.610%	13	887	-95.100%
2025-05-14	8.7000	9.3800	8.2200	9.3800	+11.667%	28	887	-94.776%
2025-05-13	7.7700	8.8500	7.4800	8.4000	+42.132%	139	885	-94.167%
2025-05-12	5.9200	5.9700	5.9000	5.9100	+6.486%	11	823	-91.709%
2025-05-09	5.5500	5.5500	5.5500	5.5500	-1.421%	40	823	-91.171%
2025-05-07	5.5000	5.6300	5.5000	5.6300	-9.920%	4	823	-91.297%
2025-05-06	5.7600	6.2500	5.6800	6.2500	+10.229%	5	821	-92.160%
2025-05-05	5.6400	5.6700	5.6400	5.6700	-7.655%	2	818	-91.358%
2025-05-02	6.1400	6.1400	6.1400	6.1400	+7.719%	2	818	-92.020%
2025-05-01	6.0000	6.0000	5.7000	5.7000	+3.636%	28	817	-91.404%
2025-04-28	5.5000	5.5000	5.5000	5.5000	0.000%	5	817	-91.091%
2025-04-24	5.6000	5.6000	5.4900	5.5000	+4.762%	23	817	-91.091%
2025-04-23	5.6000	5.6000	5.2500	5.2500	+9.375%	16	822	-90.667%
2025-04-22	4.4400	5.0000	4.4400	4.8000	+18.519%	6	829	-89.792%
2025-04-21	4.1300	4.1300	4.0500	4.0500	-10.989%	279	834	-87.901%
2025-04-16	4.6000	4.6000	4.5500	4.5500	-9.000%	12	756	-89.231%
2025-04-14	5.0000	5.0000	5.0000	5.0000	-1.961%	1	754	-90.200%
2025-04-11	4.9000	5.1000	4.8000	5.1000	+14.350%	18	755	-90.392%
2025-04-08	4.4600	4.4600	4.4600	4.4600	-0.889%	3	755	-89.013%
2025-04-07	4.4200	4.5000	4.4000	4.5000	+23.288%	13	755	-89.111%
2025-04-04	3.9300	3.9500	3.3000	3.6500	-14.720%	32	756	-86.575%
2025-04-03	4.2500	4.5000	4.1000	4.2800	-13.535%	96	743	-88.551%
2025-04-02	5.0500	5.0500	4.9500	4.9500	+10.000%	3	780	-90.101%
2025-04-01	4.5000	4.5000	4.5000	4.5000	0.000%	10	779	-89.111%
2025-03-31	4.5000	4.5000	4.5000	4.5000	-5.263%	1	769	-89.111%
2025-03-28	5.5000	5.5000	4.7500	4.7500	-17.391%	40	768	-89.684%
2025-03-27	6.0000	6.0000	5.7500	5.7500	-8.730%	21	754	-91.478%
2025-03-26	7.1300	7.1300	6.3000	6.3000	-12.500%	7	753	-92.222%
2025-03-25	7.0000	7.2000	7.0000	7.2000	-4.762%	7	750	-93.194%
2025-03-24	7.7500	7.8500	7.5500	7.5600	+7.692%	66	745	-93.519%
2025-03-21	7.0000	7.0500	6.7100	7.0200	-7.632%	58	706	-93.020%
2025-03-20	7.6000	7.6000	7.6000	7.6000	+1.333%	1	702	-93.553%
2025-03-19	7.0000	7.7000	7.0000	7.5000	+15.385%	24	701	-93.467%
2025-03-18	6.5000	6.5000	6.5000	6.5000	-9.722%	10	700	-92.462%
2025-03-17	7.0000	7.2000	7.0000	7.2000	+22.449%	2	690	-93.194%
2025-03-14	5.8800	5.8800	5.8800	5.8800	+5.000%	2	690	-91.667%
2025-03-13	5.5000	5.6000	5.5000	5.6000	-6.667%	2	689	-91.250%
2025-03-12	6.8500	6.8500	6.0000	6.0000	-4.000%	4	689	-91.833%
2025-03-11	5.8000	6.2500	5.8000	6.2500	+15.314%	2	688	-92.160%
2025-03-10	5.4200	5.4200	5.4200	5.4200	+3.633%	4	689	-90.959%
2025-03-07	5.7500	5.7500	5.0000	5.2300	-8.885%	80	685	-90.631%
2025-03-06	6.3500	6.3500	5.7400	5.7400	-14.837%	12	659	-91.463%
2025-03-05	6.7500	6.8500	6.1500	6.7400	+3.533%	35	659	-92.730%
2025-03-04	5.7500	6.5100	5.7500	6.5100	+21.682%	43	665	-92.473%
2025-03-03	7.0500	7.0500	5.3500	5.3500	-17.054%	11	661	-90.841%
2025-02-28	6.1500	7.0000	6.1500	6.4500	-5.839%	98	652	-92.403%
2025-02-27	7.3500	7.3500	6.8500	6.8500	-16.565%	7	663	-92.847%
2025-02-26	8.2000	8.2100	7.8500	8.2100	+18.986%	13	661	-94.032%
2025-02-25	6.5000	6.9000	6.5000	6.9000	-12.879%	17	666	-92.899%
2025-02-24	8.0500	8.7000	7.0700	7.9200	-2.222%	30	666	-93.813%
2025-02-21	9.7300	9.7300	8.1000	8.1000	-12.903%	138	664	-93.951%
2025-02-20	9.5000	9.5000	8.7500	9.3000	-4.615%	18	664	-94.731%
2025-02-19	10.0000	10.1400	9.3500	9.7500	-2.500%	72	647	-94.974%
2025-02-18	10.8000	11.3200	10.0000	10.0000	-9.747%	30	696	-95.100%
2025-02-14	11.4900	11.4900	11.0800	11.0800	-7.667%	4	693	-95.578%
2025-02-13	12.8300	12.8300	12.0000	12.0000	-17.526%	11	684	-95.917%
2025-02-10	12.6000	14.5500	11.5500	14.5500	+13.672%	10	684	-96.632%
2025-02-07	13.2000	13.2000	12.8000	12.8000	+12.775%	18	684	-96.172%
2025-02-06	11.5100	11.5800	11.0000	11.3500	-10.630%	14	684	-95.683%
2025-02-05	12.0000	12.7500	12.0000	12.7000	+15.455%	7	688	-96.142%
2025-02-04	11.1500	11.1700	11.0000	11.0000	-5.172%	6	687	-95.545%
2025-02-03	11.5500	12.1000	10.5000	11.6000	-3.333%	26	686	-95.776%
2025-01-31	12.7700	13.0000	12.0000	12.0000	+0.840%	28	682	-95.917%
2025-01-30	9.9000	11.9000	9.9000	11.9000	+15.759%	5	674	-95.882%
2025-01-29	10.2000	10.2800	10.2000	10.2800	+18.570%	2	674	-95.233%
2025-01-28	8.8500	8.8500	8.0500	8.6700	-0.914%	10	673	-94.348%
2025-01-27	11.5000	12.6500	8.5600	8.7500	-41.667%	48	671	-94.400%
2025-01-24	14.5000	15.0500	14.3200	15.0000	+3.448%	12	649	-96.733%
2025-01-23	12.8000	14.6900	12.5000	14.5000	+14.173%	215	649	-96.621%
2025-01-22	11.9700	12.7000	11.5500	12.7000	+5.394%	45	717	-96.142%
2025-01-21	11.0500	12.0500	10.3900	12.0500	+22.834%	12	680	-95.934%
2025-01-17	9.6000	10.2500	9.6000	9.8100	+14.070%	18	674	-95.005%
2025-01-15	8.7500	8.7500	8.6000	8.6000	+5.134%	2	674	-94.302%
2025-01-14	8.1800	8.1800	8.1800	8.1800	+7.632%	12	674	-94.010%
2025-01-13	7.6400	7.9000	7.6000	7.6000	-13.143%	9	674	-93.553%
2025-01-10	8.0000	8.7500	7.9100	8.7500	+7.891%	30	670	-94.400%
2025-01-08	8.0000	8.1100	8.0000	8.1100	-16.132%	2	670	-93.958%
2025-01-07	10.7200	10.7200	9.6700	9.6700	-14.197%	21	670	-94.933%
2025-01-06	11.5000	12.1500	10.7000	11.2700	+32.588%	24	649	-95.652%

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