Dark

SMR20270115C27
SMR Jan 15 2027 27.00 Call (SMR270115C00027000)
option OPRA

EOD

Sep 28, 2026

0.0900-10.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,988	0.000%
2026-09-25	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,987	-10.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,986	-10.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,986	-25.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,986	-25.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	0.000%	6	1,986	-10.000%
2026-09-18	0.0900	0.1400	0.0900	0.1000	+11.111%	8	1,991	-10.000%
2026-09-16	0.1200	0.1200	0.0900	0.0900	-18.182%	19	1,991	0.000%
2026-09-15	0.1200	0.1200	0.1000	0.1100	-8.333%	207	1,992	-18.182%
2026-09-14	0.1200	0.1200	0.1200	0.1200	-7.692%	200	1,995	-25.000%
2026-09-11	0.1700	0.1700	0.1300	0.1300	-53.571%	8	1,795	-30.769%
2026-09-09	0.3200	0.3200	0.2800	0.2800	-20.000%	4	1,796	-67.857%
2026-09-08	0.3200	0.3500	0.2900	0.3500	+94.444%	19	1,796	-74.286%
2026-09-02	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,801	-50.000%
2026-09-01	0.1800	0.1800	0.1800	0.1800	0.000%	85	1,801	-50.000%
2026-08-31	0.1600	0.1900	0.1600	0.1800	0.000%	6	1,801	-50.000%
2026-08-27	0.1900	0.1900	0.1800	0.1800	+20.000%	3	1,802	-50.000%
2026-08-26	0.2800	0.2800	0.1500	0.1500	-42.308%	12	1,805	-40.000%
2026-08-25	0.2200	0.2700	0.1600	0.2600	0.000%	268	1,804	-65.385%
2026-08-24	0.2200	0.2600	0.2200	0.2600	+13.043%	6	1,749	-65.385%
2026-08-21	0.1500	0.2600	0.1500	0.2300	+155.556%	19	1,746	-60.870%
2026-08-20	0.1900	0.1900	0.0900	0.0900	-55.000%	33	1,734	0.000%
2026-08-19	0.1300	0.2000	0.1300	0.2000	+17.647%	15	1,702	-55.000%
2026-08-18	0.2300	0.2300	0.1700	0.1700	-46.875%	155	1,706	-47.059%
2026-08-17	0.3200	0.3200	0.3200	0.3200	+23.077%	2	1,605	-71.875%
2026-08-14	0.2900	0.2900	0.2500	0.2600	-13.333%	38	1,603	-65.385%
2026-08-13	0.3500	0.3500	0.3000	0.3000	0.000%	19	1,603	-70.000%
2026-08-11	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,612	-70.000%
2026-08-10	0.4000	0.4000	0.3200	0.3200	-21.951%	81	1,613	-71.875%
2026-08-07	0.3900	0.4100	0.3800	0.4100	+2.500%	7	1,534	-78.049%
2026-08-06	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,537	-77.500%
2026-08-04	0.5000	0.5000	0.4500	0.4500	+9.756%	4	1,536	-80.000%
2026-08-03	0.3000	0.4100	0.3000	0.4100	+10.811%	17	1,536	-78.049%
2026-07-31	0.3700	0.3700	0.3700	0.3700	+19.355%	5	1,536	-75.676%
2026-07-30	0.3100	0.3500	0.3100	0.3100	+3.333%	11	1,536	-70.968%
2026-07-29	0.3000	0.3000	0.3000	0.3000	+7.143%	43	1,533	-70.000%
2026-07-28	0.2800	0.2800	0.2800	0.2800	-28.205%	80	1,533	-67.857%
2026-07-24	0.3900	0.3900	0.3900	0.3900	+5.405%	1	1,453	-76.923%
2026-07-23	0.3700	0.3700	0.3700	0.3700	-7.500%	13	1,453	-75.676%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+42.857%	2	1,461	-77.500%
2026-07-20	0.2500	0.2800	0.2500	0.2800	0.000%	16	1,461	-67.857%
2026-07-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,475	-67.857%
2026-07-16	0.3200	0.3200	0.2500	0.3000	-14.286%	64	1,475	-70.000%
2026-07-15	0.3800	0.4400	0.3500	0.3500	-10.256%	5	1,476	-74.286%
2026-07-14	0.4200	0.4700	0.3800	0.3900	-29.091%	56	1,476	-76.923%
2026-07-13	0.4400	0.5500	0.4000	0.5500	+3.774%	21	1,426	-83.636%
2026-07-10	0.5600	0.5600	0.5300	0.5300	0.000%	3	1,426	-83.019%
2026-07-09	0.5400	0.5400	0.5000	0.5300	+6.000%	5	1,426	-83.019%
2026-07-08	0.4900	0.5200	0.4900	0.5000	0.000%	23	1,427	-82.000%
2026-07-07	0.5900	0.5900	0.4400	0.5000	-25.373%	26	1,427	-82.000%
2026-07-06	0.6700	0.6700	0.6700	0.6700	-22.093%	4	1,428	-86.567%
2026-07-02	0.8600	0.8600	0.8600	0.8600	+10.256%	10	1,432	-89.535%
2026-06-30	0.7800	0.7800	0.7800	0.7800	+8.333%	1	1,432	-88.462%
2026-06-29	0.7200	0.7200	0.7200	0.7200	-10.000%	5	1,432	-87.500%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-4.762%	24	1,432	-88.750%
2026-06-24	0.9600	0.9600	0.8300	0.8400	-27.586%	218	1,428	-89.286%
2026-06-23	1.1600	1.1600	1.1600	1.1600	+0.870%	2	1,453	-92.241%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-12.214%	1	1,451	-92.174%
2026-06-18	1.1500	1.3100	1.1500	1.3100	+36.458%	19	1,433	-93.130%
2026-06-17	0.9700	0.9700	0.9600	0.9600	-6.796%	80	1,433	-90.625%
2026-06-16	1.0300	1.1000	1.0300	1.0300	-8.036%	22	1,433	-91.262%
2026-06-15	1.1200	1.1200	1.1200	1.1200	+24.444%	5	1,409	-91.964%
2026-06-11	0.9000	0.9000	0.9000	0.9000	+5.882%	9	1,409	-90.000%
2026-06-10	0.8600	0.8800	0.8500	0.8500	-12.371%	13	1,417	-89.412%
2026-06-09	1.2000	1.2000	0.9000	0.9700	-19.835%	148	1,422	-90.722%
2026-06-08	1.3100	1.3100	1.2100	1.2100	-3.200%	51	1,367	-92.562%
2026-06-05	1.6100	1.6100	1.2500	1.2500	-26.471%	4	1,345	-92.800%
2026-06-04	1.7000	1.7500	1.7000	1.7000	-9.091%	3	1,344	-94.706%
2026-06-03	2.2200	2.2200	1.8200	1.8700	-29.963%	33	1,347	-95.187%
2026-06-02	1.7900	2.6700	1.7900	2.6700	+32.178%	53	1,333	-96.629%
2026-06-01	1.6500	2.0500	1.6500	2.0200	+15.429%	55	1,342	-95.545%
2026-05-29	1.5000	1.9000	1.5000	1.7500	+6.061%	88	1,338	-94.857%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+17.857%	1	1,302	-94.545%
2026-05-27	1.3800	1.4000	1.1500	1.4000	-6.667%	21	1,293	-93.571%
2026-05-26	1.5000	1.5300	1.5000	1.5000	+17.188%	7	1,292	-94.000%
2026-05-22	1.2500	1.2800	1.2300	1.2800	+11.304%	16	1,287	-92.969%
2026-05-21	1.1000	1.2000	1.0500	1.1500	+15.000%	11	1,288	-92.174%
2026-05-20	0.9600	1.0100	0.9600	1.0000	+9.890%	21	1,288	-91.000%
2026-05-19	1.0900	1.0900	0.8500	0.9100	-12.500%	66	1,287	-90.110%
2026-05-18	1.2000	1.2000	0.9900	1.0400	-16.800%	5	1,287	-91.346%
2026-05-15	1.2400	1.2500	1.2400	1.2500	-11.348%	16	1,287	-92.800%
2026-05-14	1.4100	1.4800	1.2600	1.4100	-10.759%	507	1,319	-93.617%
2026-05-13	1.5500	1.6000	1.5500	1.5800	+37.391%	31	1,297	-94.304%
2026-05-12	1.9000	1.9000	1.1500	1.1500	-40.104%	53	1,297	-92.174%
2026-05-11	1.4800	1.9500	1.4800	1.9200	+39.130%	41	1,297	-95.313%
2026-05-08	1.4900	1.5000	1.3300	1.3800	-20.231%	10	1,244	-93.478%
2026-05-07	1.8200	1.8200	1.7300	1.7300	-12.626%	26	1,242	-94.798%
2026-05-06	1.5700	1.9800	1.5700	1.9800	+41.429%	28	1,226	-95.455%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-15.152%	1	1,226	-93.571%
2026-05-04	1.6500	1.6500	1.6500	1.6500	+3.774%	1	1,227	-94.545%
2026-05-01	1.5900	1.5900	1.5900	1.5900	-3.049%	1	1,227	-94.340%
2026-04-30	1.5900	1.6700	1.5900	1.6400	+28.125%	14	1,227	-94.512%
2026-04-29	1.5400	1.5400	1.2800	1.2800	-21.951%	8	1,223	-92.969%
2026-04-28	1.6400	1.6400	1.6400	1.6400	+2.500%	5	1,222	-94.512%
2026-04-24	1.9500	1.9500	1.6000	1.6000	-15.789%	25	1,219	-94.375%
2026-04-23	2.5100	2.5100	1.9000	1.9000	-12.844%	54	1,215	-95.263%
2026-04-22	1.8200	2.1800	1.7400	2.1800	+40.645%	15	1,164	-95.872%
2026-04-21	1.8200	1.8200	1.4100	1.5500	-16.667%	5	1,171	-94.194%
2026-04-20	1.7200	1.8900	1.7200	1.8600	-2.105%	42	1,171	-95.161%
2026-04-17	1.9500	2.0100	1.9000	1.9000	+26.667%	43	1,137	-95.263%
2026-04-16	1.5000	1.5000	1.5000	1.5000	-1.316%	5	1,114	-94.000%
2026-04-15	1.2800	1.8000	1.2800	1.5200	+47.573%	20	1,114	-94.079%
2026-04-14	1.0000	1.2100	1.0000	1.0300	+13.187%	28	1,112	-91.262%
2026-04-13	0.7700	0.9100	0.7700	0.9100	+18.182%	12	1,091	-90.110%
2026-04-10	0.8000	0.8000	0.7200	0.7700	-10.465%	28	1,087	-88.312%
2026-04-09	0.8500	0.8700	0.8500	0.8600	-4.444%	30	1,087	-89.535%
2026-04-08	1.0000	1.0000	0.8800	0.9000	+12.500%	13	1,088	-90.000%
2026-04-07	1.1700	1.1700	0.8000	0.8000	-24.528%	33	1,084	-88.750%
2026-04-06	0.9900	1.0900	0.9900	1.0600	+3.922%	8	1,062	-91.509%
2026-04-02	0.9500	1.0200	0.9500	1.0200	-12.069%	10	1,063	-91.176%
2026-04-01	1.2000	1.2700	1.1600	1.1600	-2.521%	23	1,063	-92.241%
2026-03-31	1.0700	1.1900	1.0700	1.1900	+11.215%	31	1,043	-92.437%
2026-03-30	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,024	-91.589%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-12.879%	7	1,024	-92.174%
2026-03-26	1.3200	1.3200	1.3200	1.3200	-12.583%	2	1,027	-93.182%
2026-03-25	1.5800	1.5800	1.5100	1.5100	-1.948%	8	1,028	-94.040%
2026-03-20	1.7200	1.7200	1.5400	1.5400	-6.667%	6	1,029	-94.156%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-10.811%	50	1,029	-94.545%
2026-03-17	1.8500	1.8500	1.8500	1.8500	+3.933%	2	979	-95.135%
2026-03-16	1.8900	1.8900	1.7800	1.7800	-4.301%	2	979	-94.944%
2026-03-12	1.8600	1.8600	1.8600	1.8600	-4.615%	5	978	-95.161%
2026-03-11	1.9900	2.1700	1.9300	1.9500	-7.143%	16	982	-95.385%
2026-03-10	2.1300	2.1300	2.1000	2.1000	+1.449%	19	981	-95.714%
2026-03-09	1.9400	2.0700	1.9400	2.0700	+7.254%	101	979	-95.652%
2026-03-06	1.9300	1.9300	1.9300	1.9300	-12.273%	11	894	-95.337%
2026-03-04	2.1800	2.2000	2.1800	2.2000	+7.843%	8	889	-95.909%
2026-03-03	1.3200	2.2700	1.3200	2.0400	-9.735%	17	889	-95.588%
2026-03-02	1.8500	2.2600	1.8500	2.2600	-6.612%	5	888	-96.018%
2026-02-27	2.4200	2.4200	2.4200	2.4200	-7.985%	1	888	-96.281%
2026-02-26	2.4200	2.6300	2.4200	2.6300	-1.866%	28	887	-96.578%
2026-02-25	2.6700	2.9600	2.6700	2.6800	-1.107%	17	880	-96.642%
2026-02-24	2.5300	2.7100	2.4500	2.7100	+17.826%	23	880	-96.679%
2026-02-23	2.3800	2.3800	2.2400	2.3000	-17.857%	7	872	-96.087%
2026-02-20	2.8100	2.8500	2.7900	2.8000	-1.754%	29	872	-96.786%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-9.524%	3	846	-96.842%
2026-02-18	3.1500	3.1500	3.1500	3.1500	+0.318%	1	843	-97.143%
2026-02-17	2.9900	3.1400	2.9900	3.1400	-7.647%	2	844	-97.134%
2026-02-13	3.1800	3.4000	3.1800	3.4000	+13.333%	3	840	-97.353%
2026-02-12	3.8800	3.8800	3.0000	3.0000	-12.281%	4	840	-97.000%
2026-02-11	3.8800	3.8800	3.4200	3.4200	-22.449%	4	841	-97.368%
2026-02-10	4.6200	4.6200	4.4100	4.4100	-5.161%	7	839	-97.959%
2026-02-09	4.8000	4.8000	4.6500	4.6500	-12.264%	4	837	-98.065%
2026-02-06	4.6000	5.3000	4.6000	5.3000	+53.623%	4	837	-98.302%
2026-02-05	3.5000	3.5000	3.4500	3.4500	-10.390%	4	836	-97.391%
2026-02-04	4.5000	4.7000	3.6500	3.8500	-15.939%	18	838	-97.662%
2026-02-03	4.4000	4.5800	4.4000	4.5800	+7.512%	6	854	-98.035%
2026-02-02	4.5800	4.5800	4.2600	4.2600	-10.316%	11	858	-97.887%
2026-01-30	5.4000	5.4000	4.6800	4.7500	-12.037%	26	868	-98.105%
2026-01-29	5.1000	5.4000	5.1000	5.4000	-18.182%	32	864	-98.333%
2026-01-28	6.1500	6.6000	6.1500	6.6000	+14.783%	13	893	-98.636%
2026-01-27	4.9600	5.7500	4.9600	5.7500	+6.481%	11	888	-98.435%
2026-01-26	5.6100	5.7900	5.4000	5.4000	-11.038%	15	884	-98.333%
2026-01-23	6.4500	6.4500	6.0700	6.0700	-10.074%	6	883	-98.517%
2026-01-22	6.4000	6.8500	6.4000	6.7500	+9.756%	52	885	-98.667%
2026-01-21	6.6000	6.8000	5.8400	6.1500	+7.895%	24	875	-98.537%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-11.628%	1	856	-98.421%
2026-01-16	6.5500	6.5500	6.2000	6.4500	+10.256%	56	847	-98.605%
2026-01-15	5.9300	6.1200	5.8500	5.8500	-2.010%	61	847	-98.462%
2026-01-14	5.5000	5.9700	5.3000	5.9700	+0.336%	34	866	-98.492%
2026-01-13	6.4400	6.4400	5.6000	5.9500	-3.252%	31	851	-98.487%
2026-01-12	6.3600	6.5500	6.1100	6.1500	-12.143%	174	831	-98.537%
2026-01-09	7.0500	7.7500	6.7400	7.0000	+14.754%	4	735	-98.714%
2026-01-08	6.0500	6.2000	5.7500	6.1000	-5.573%	30	732	-98.525%
2026-01-07	6.5000	6.5000	6.4600	6.4600	+5.902%	3	749	-98.607%
2026-01-06	6.0100	6.1000	5.5500	6.1000	-0.813%	35	748	-98.525%
2026-01-05	4.9000	7.1500	4.9000	6.1500	+44.706%	67	744	-98.537%
2026-01-02	3.5000	4.5500	3.5000	4.2500	+30.769%	15	707	-97.882%
2025-12-31	3.2500	3.2500	3.2500	3.2500	-1.515%	3	704	-97.231%
2025-12-30	3.4500	3.4500	3.2000	3.3000	-4.348%	6	704	-97.273%
2025-12-29	3.4500	3.4500	3.4500	3.4500	-3.900%	2	705	-97.391%
2025-12-26	3.7100	3.7300	3.5900	3.5900	-6.753%	5	707	-97.493%
2025-12-24	3.8500	3.8500	3.8500	3.8500	-6.098%	23	713	-97.662%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-11.828%	2	713	-97.805%
2025-12-22	4.7900	4.7900	4.6500	4.6500	+8.140%	2	709	-98.065%
2025-12-19	4.2700	4.5500	4.2500	4.3000	+1.176%	79	709	-97.907%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+2.410%	10	654	-97.882%
2025-12-17	4.8000	4.8000	4.1500	4.1500	-17.822%	10	654	-97.831%
2025-12-15	4.9500	5.4000	4.9500	5.0500	-10.619%	14	650	-98.218%
2025-12-12	6.5000	6.5000	5.6500	5.6500	-17.758%	6	649	-98.407%
2025-12-11	6.4600	6.8700	6.4600	6.8700	+2.537%	10	645	-98.690%
2025-12-10	6.4600	7.0500	6.4600	6.7000	-8.219%	6	647	-98.657%
2025-12-09	7.0200	7.3000	7.0200	7.3000	-3.947%	5	644	-98.767%
2025-12-08	7.8000	7.8000	7.3500	7.6000	-8.434%	7	640	-98.816%
2025-12-04	7.8500	8.7500	7.3300	8.3000	+50.909%	117	633	-98.916%
2025-12-03	4.2400	5.6500	4.2400	5.5000	-5.172%	3	622	-98.364%
2025-12-02	5.6800	5.8000	5.6800	5.8000	+2.655%	4	621	-98.448%
2025-12-01	5.7500	5.7500	5.6500	5.6500	-14.134%	8	618	-98.407%
2025-11-28	6.4000	6.5800	6.3100	6.5800	-0.303%	3	616	-98.632%
2025-11-26	6.6000	6.6000	6.6000	6.6000	+7.317%	1	613	-98.636%
2025-11-25	6.3000	6.3000	6.0000	6.1500	-8.889%	28	613	-98.537%
2025-11-24	6.4400	6.7500	6.4400	6.7500	+13.445%	3	612	-98.667%
2025-11-21	7.0000	7.0000	5.6000	5.9500	-19.048%	40	611	-98.487%
2025-11-20	8.0000	8.0000	7.3500	7.3500	-6.962%	3	583	-98.776%
2025-11-19	8.1000	8.1000	7.9000	7.9000	+2.199%	2	580	-98.861%
2025-11-18	7.8000	7.8800	7.7300	7.7300	+0.390%	5	581	-98.836%
2025-11-17	9.8000	9.8000	7.7000	7.7000	-4.348%	5	582	-98.831%
2025-11-14	8.9000	9.3500	8.0500	8.0500	-10.556%	6	580	-98.882%
2025-11-13	10.5000	10.9100	8.8000	9.0000	-21.397%	15	576	-99.000%
2025-11-12	12.0500	12.0500	10.7000	11.4500	-2.966%	22	582	-99.214%
2025-11-11	12.4800	12.4800	11.8000	11.8000	-8.527%	29	572	-99.237%
2025-11-10	14.5000	14.5000	12.7500	12.9000	-11.034%	152	546	-99.302%
2025-11-07	13.0500	14.5000	11.9200	14.5000	-15.698%	52	471	-99.379%
2025-11-06	17.2000	17.2000	17.2000	17.2000	-10.649%	12	431	-99.477%
2025-11-04	20.0500	20.0500	19.2500	19.2500	-16.486%	4	443	-99.532%
2025-11-03	26.4500	26.4500	23.0500	23.0500	-13.019%	14	443	-99.610%
2025-10-31	26.5000	26.5000	26.5000	26.5000	+5.578%	1	443	-99.660%
2025-10-29	24.0000	25.2500	24.0000	25.1000	+2.869%	8	443	-99.641%
2025-10-28	24.4000	24.4000	24.4000	24.4000	+19.024%	1	447	-99.631%
2025-10-27	20.8000	21.2500	19.2000	20.5000	+3.015%	6	453	-99.561%
2025-10-24	20.5000	20.5000	19.9000	19.9000	+2.314%	3	453	-99.548%
2025-10-23	18.7300	19.5500	18.7300	19.4500	+21.563%	3	452	-99.537%
2025-10-22	18.0900	18.0900	16.0000	16.0000	-23.810%	21	452	-99.438%
2025-10-21	22.1400	22.1400	21.0000	21.0000	-20.755%	5	426	-99.571%
2025-10-17	26.5000	26.5000	26.5000	26.5000	-9.247%	1	429	-99.660%
2025-10-16	33.2500	33.2500	29.2000	29.2000	-5.958%	5	430	-99.692%
2025-10-15	32.0000	34.4500	31.0500	31.0500	+25.050%	4	430	-99.710%
2025-10-14	25.1300	25.1300	24.8300	24.8300	+24.150%	7	433	-99.638%
2025-10-09	23.3500	23.3500	20.0000	20.0000	+6.101%	4	430	-99.550%
2025-10-08	18.8500	18.8500	18.8500	18.8500	-8.937%	4	430	-99.523%
2025-10-03	20.7000	20.7000	20.7000	20.7000	+2.475%	20	430	-99.565%
2025-10-02	20.0000	20.2000	20.0000	20.2000	+12.222%	5	450	-99.554%
2025-09-30	18.0000	18.0000	18.0000	18.0000	-7.928%	1	447	-99.500%
2025-09-29	19.5000	19.5500	19.5000	19.5500	-3.218%	4	446	-99.540%
2025-09-26	19.0500	20.2000	19.0500	20.2000	+9.189%	4	442	-99.554%
2025-09-25	18.5000	18.5000	18.5000	18.5000	-13.551%	1	438	-99.514%
2025-09-24	21.4000	21.4000	21.4000	21.4000	-4.889%	1	438	-99.579%
2025-09-23	21.1000	22.5000	21.1000	22.5000	-15.825%	3	438	-99.600%
2025-09-22	24.4000	26.7300	24.4000	26.7300	-2.088%	19	437	-99.663%
2025-09-19	20.5000	27.3000	20.5000	27.3000	+32.524%	7	447	-99.670%
2025-09-18	18.0000	20.8000	18.0000	20.6000	+22.619%	7	445	-99.563%
2025-09-17	17.1000	17.1000	16.7500	16.8000	-12.727%	7	450	-99.464%
2025-09-15	17.7200	19.2500	17.7200	19.2500	+22.222%	7	452	-99.532%
2025-09-12	15.7500	15.7500	15.7500	15.7500	-1.930%	6	453	-99.429%
2025-09-11	15.7500	16.5000	15.7500	16.0600	+1.581%	17	447	-99.440%
2025-09-10	16.5500	16.5500	15.8100	15.8100	+2.596%	11	441	-99.431%
2025-09-09	15.4100	15.4100	15.4100	15.4100	-5.228%	2	430	-99.416%
2025-09-08	16.2600	16.2600	16.2600	16.2600	+1.625%	2	430	-99.446%
2025-09-05	16.0000	16.0000	16.0000	16.0000	-16.230%	3	428	-99.438%
2025-09-04	19.1000	19.1000	19.1000	19.1000	-10.118%	1	428	-99.529%
2025-09-03	21.5000	21.8500	21.2500	21.2500	+32.813%	4	428	-99.576%
2025-08-29	16.0000	16.0000	16.0000	16.0000	-6.433%	2	429	-99.438%
2025-08-28	17.1000	17.1000	17.1000	17.1000	+2.090%	1	429	-99.474%
2025-08-27	16.7500	16.7500	16.7500	16.7500	-3.736%	3	428	-99.463%
2025-08-26	18.4000	19.3500	17.4000	17.4000	-2.521%	14	426	-99.483%
2025-08-25	17.2500	17.8500	17.2500	17.8500	+17.203%	4	426	-99.496%
2025-08-20	15.2300	15.2300	15.2300	15.2300	-4.813%	1	422	-99.409%
2025-08-19	16.5000	16.5000	16.0000	16.0000	-3.030%	11	423	-99.438%
2025-08-18	17.1000	17.1000	16.5000	16.5000	-3.509%	4	412	-99.455%
2025-08-15	17.5000	17.5000	17.1000	17.1000	-5.263%	11	408	-99.474%
2025-08-14	18.0500	18.0500	18.0500	18.0500	-4.497%	2	397	-99.501%
2025-08-13	18.9000	18.9000	18.9000	18.9000	-6.436%	2	397	-99.524%
2025-08-12	20.2000	20.2000	20.2000	20.2000	-2.885%	10	399	-99.554%
2025-08-11	20.8000	20.8000	20.8000	20.8000	+1.463%	3	389	-99.567%
2025-08-08	21.8000	21.8000	20.5000	20.5000	-12.393%	2	392	-99.561%
2025-08-04	26.8000	26.8000	23.4000	23.4000	-8.235%	3	390	-99.615%
2025-08-01	25.5000	25.5000	25.5000	25.5000	-20.437%	2	392	-99.647%
2025-07-31	32.0500	32.0500	32.0500	32.0500	+6.337%	1	392	-99.719%
2025-07-28	33.0000	33.0000	30.1400	30.1400	-4.530%	2	393	-99.701%
2025-07-25	29.8500	31.5700	29.8500	31.5700	+14.177%	14	394	-99.715%
2025-07-23	27.0000	27.6500	27.0000	27.6500	+14.969%	3	396	-99.675%
2025-07-22	25.9000	25.9000	24.0500	24.0500	-18.475%	3	398	-99.626%
2025-07-21	30.4000	30.4000	29.5000	29.5000	+2.431%	13	398	-99.695%
2025-07-18	28.8000	28.8000	28.8000	28.8000	+7.383%	1	407	-99.688%
2025-07-17	26.7600	26.8200	26.5000	26.8200	+5.591%	4	407	-99.664%
2025-07-16	22.8900	25.4000	22.8900	25.4000	+3.673%	56	406	-99.646%
2025-07-15	23.7500	24.5000	23.1300	24.5000	+39.205%	27	391	-99.633%
2025-07-10	17.6000	17.6000	17.6000	17.6000	+0.285%	1	385	-99.489%
2025-07-08	17.5500	17.5500	17.5500	17.5500	-1.955%	3	384	-99.487%
2025-07-07	17.9000	17.9000	17.9000	17.9000	-1.486%	2	381	-99.497%
2025-07-03	18.1700	18.1700	18.1700	18.1700	-2.312%	1	378	-99.505%
2025-07-02	18.1800	18.6200	18.1800	18.6000	-3.876%	15	378	-99.516%
2025-07-01	19.5000	19.5000	19.3500	19.3500	-0.769%	3	373	-99.535%
2025-06-27	20.1000	20.1000	19.5000	19.5000	-4.318%	11	372	-99.538%
2025-06-26	20.3800	20.3800	20.3800	20.3800	+0.642%	1	361	-99.558%
2025-06-25	22.7500	22.7500	20.2500	20.2500	-14.557%	7	361	-99.556%
2025-06-24	23.9000	23.9000	23.7000	23.7000	+12.269%	5	367	-99.620%
2025-06-23	19.5000	21.1100	19.5000	21.1100	-7.615%	4	364	-99.574%
2025-06-17	23.5300	23.5300	22.5000	22.8500	-8.782%	4	368	-99.606%
2025-06-16	25.0000	25.8300	25.0000	25.0500	+3.985%	8	368	-99.641%
2025-06-12	23.6900	24.0900	23.6500	24.0900	+6.593%	6	370	-99.626%
2025-06-11	23.0000	23.1000	22.6000	22.6000	+25.695%	3	365	-99.602%
2025-06-10	20.4300	20.4300	17.9800	17.9800	-0.277%	5	364	-99.499%
2025-06-09	18.1100	18.1100	18.0300	18.0300	+4.522%	2	369	-99.501%
2025-06-06	15.0000	17.2500	15.0000	17.2500	+19.377%	4	367	-99.478%
2025-06-04	14.2500	14.4500	14.2500	14.4500	-8.948%	21	380	-99.377%
2025-06-03	15.9400	15.9400	15.8700	15.8700	-0.813%	6	380	-99.433%
2025-06-02	16.0000	16.0000	16.0000	16.0000	-3.030%	1	380	-99.438%
2025-05-29	17.0000	17.0000	16.4000	16.5000	-13.066%	56	379	-99.455%
2025-05-28	18.4700	18.9800	18.4700	18.9800	+3.096%	5	355	-99.526%
2025-05-27	14.2400	18.4100	14.2400	18.4100	+22.733%	16	360	-99.511%
2025-05-23	12.4900	15.0500	12.2500	15.0000	+62.162%	72	374	-99.400%
2025-05-21	9.2700	10.1000	9.2500	9.2500	+4.994%	4	374	-99.027%
2025-05-20	8.8500	8.9700	8.8100	8.8100	+3.892%	8	372	-98.978%
2025-05-19	8.4800	8.4800	8.4800	8.4800	-9.305%	2	372	-98.939%
2025-05-16	9.3500	9.3500	9.3500	9.3500	+3.087%	20	372	-99.037%
2025-05-15	9.0700	9.0700	9.0700	9.0700	-2.368%	1	372	-99.008%
2025-05-14	9.2900	9.2900	9.2900	9.2900	+13.293%	2	372	-99.031%
2025-05-13	7.1000	8.2000	7.1000	8.2000	+41.379%	7	372	-98.902%
2025-05-12	5.9000	5.9000	5.7400	5.8000	+9.434%	12	368	-98.448%
2025-05-07	5.1500	5.3000	5.1500	5.3000	-1.852%	7	359	-98.302%
2025-05-01	5.4000	5.4000	5.4000	5.4000	-0.917%	1	354	-98.333%
2025-04-29	5.4500	5.4500	5.4500	5.4500	+3.810%	1	354	-98.349%
2025-04-24	5.2500	5.2500	5.2500	5.2500	+15.132%	1	355	-98.286%
2025-04-23	5.1000	5.1000	4.5600	4.5600	-5.979%	15	354	-98.026%
2025-04-22	4.8500	4.8500	4.8500	4.8500	-6.731%	1	343	-98.144%
2025-04-15	5.2000	5.2000	5.2000	5.2000	+13.043%	3	342	-98.269%
2025-04-14	4.9500	4.9500	4.6000	4.6000	-3.158%	17	339	-98.043%
2025-04-11	4.7500	4.7500	4.7500	4.7500	+6.742%	70	326	-98.105%
2025-04-10	4.4500	4.4500	4.4500	4.4500	-8.998%	60	292	-97.978%
2025-04-09	4.1100	4.8900	4.1100	4.8900	+4.043%	10	292	-98.160%
2025-04-08	4.7000	4.7000	4.7000	4.7000	+42.424%	1	292	-98.085%
2025-04-04	3.3000	3.3000	3.3000	3.3000	-17.500%	2	292	-97.273%
2025-04-03	4.1500	4.1500	4.0000	4.0000	-15.789%	3	292	-97.750%
2025-04-02	4.2700	4.7500	4.2700	4.7500	+17.284%	2	293	-98.105%
2025-04-01	4.0300	4.0500	4.0300	4.0500	-3.110%	20	292	-97.778%
2025-03-31	4.1800	4.1800	4.1800	4.1800	-23.303%	3	292	-97.847%
2025-03-27	5.4500	5.4500	5.4500	5.4500	-19.853%	1	295	-98.349%
2025-03-25	6.8000	6.8000	6.8000	6.8000	-6.849%	1	295	-98.676%
2025-03-24	7.3000	7.3000	7.3000	7.3000	+10.606%	1	294	-98.767%
2025-03-21	6.6000	6.6000	6.6000	6.6000	-4.348%	10	294	-98.636%
2025-03-20	6.9000	6.9000	6.9000	6.9000	+0.730%	2	294	-98.696%
2025-03-19	6.8500	6.8500	6.8500	6.8500	+4.580%	1	292	-98.686%
2025-03-17	6.5500	6.5500	6.5500	6.5500	+21.296%	1	292	-98.626%
2025-03-11	5.4000	5.4000	5.4000	5.4000	+4.854%	1	292	-98.333%
2025-03-10	5.1500	5.1500	5.1500	5.1500	+7.292%	3	292	-98.252%
2025-03-07	4.6500	4.8000	4.6500	4.8000	-16.811%	10	291	-98.125%
2025-03-06	5.7700	5.7700	5.7700	5.7700	-3.833%	60	254	-98.440%
2025-03-04	6.0000	6.0000	6.0000	6.0000	+5.263%	1	254	-98.500%
2025-03-03	6.2500	6.2500	5.7000	5.7000	-11.628%	4	254	-98.421%
2025-02-28	6.4500	6.4500	6.4500	6.4500	+0.939%	16	258	-98.605%
2025-02-27	6.7500	6.7500	6.3000	6.3900	-20.621%	6	266	-98.592%
2025-02-21	8.0500	8.0500	8.0500	8.0500	-6.613%	2	262	-98.882%
2025-02-20	8.0000	8.6200	8.0000	8.6200	-10.766%	5	262	-98.956%
2025-02-18	10.0000	10.2400	9.6600	9.6600	-9.211%	8	266	-99.068%
2025-02-14	10.5500	10.6400	10.5500	10.6400	-5.085%	4	262	-99.154%
2025-02-13	12.3400	12.3400	11.2100	11.2100	-9.597%	3	260	-99.197%
2025-02-12	12.4000	12.4000	12.4000	12.4000	-3.502%	10	260	-99.274%
2025-02-11	12.8500	12.8500	12.8500	12.8500	-9.187%	1	250	-99.300%
2025-02-10	13.4000	14.1500	13.4000	14.1500	+9.266%	10	250	-99.364%
2025-02-07	10.9000	12.9500	10.9000	12.9500	+19.907%	18	240	-99.305%
2025-02-06	10.8000	10.8000	10.8000	10.8000	-8.475%	5	246	-99.167%
2025-02-05	11.8000	11.8000	11.8000	11.8000	+6.787%	1	241	-99.237%
2025-02-04	10.3800	11.0500	10.3800	11.0500	+2.791%	2	240	-99.186%
2025-02-03	10.3300	10.7500	10.3300	10.7500	-14.683%	5	240	-99.163%
2025-01-31	12.6700	13.4500	12.6000	12.6000	+11.013%	16	244	-99.286%
2025-01-30	11.3500	11.3500	11.3500	11.3500	+10.732%	1	237	-99.207%
2025-01-29	10.2500	10.2500	10.2500	10.2500	+16.477%	1	237	-99.122%
2025-01-27	10.0000	11.4500	8.1000	8.8000	-38.246%	27	236	-98.977%
2025-01-24	14.0000	14.3000	13.8500	14.2500	-0.558%	18	215	-99.368%
2025-01-23	13.9500	14.9000	13.2000	14.3300	+21.957%	49	212	-99.372%
2025-01-22	11.6900	11.7500	11.3800	11.7500	0.000%	26	165	-99.234%
2025-01-21	11.0000	11.7500	11.0000	11.7500	+46.875%	3	156	-99.234%
2025-01-14	8.0000	8.0000	8.0000	8.0000	-11.308%	1	155	-98.875%
2025-01-08	9.0200	9.0200	9.0200	9.0200	-2.381%	3	155	-99.002%
2025-01-07	9.2400	9.2400	9.2400	9.2400	-12.334%	1	155	-99.026%
2025-01-06	11.0000	11.0000	10.4900	10.5400	+26.228%	6	156	-99.146%
2025-01-03	8.3500	8.3500	8.3500	8.3500	+22.794%	10	155	-98.922%
2024-12-31	6.8000	6.8000	6.8000	6.8000	-20.000%	3	160	-98.676%
2024-12-27	8.5000	8.5000	8.5000	8.5000	-5.451%	2	160	-98.941%
2024-12-24	8.9900	8.9900	8.9900	8.9900	+4.292%	10	160	-98.999%
2024-12-23	8.6000	8.6200	8.6000	8.6200	-4.751%	7	160	-98.956%
2024-12-20	8.8600	9.0500	8.8600	9.0500	+13.125%	4	167	-99.006%
2024-12-19	8.7400	8.7400	8.0000	8.0000	-11.111%	7	167	-98.875%
2024-12-18	9.0000	9.0000	9.0000	9.0000	-9.091%	2	165	-99.000%
2024-12-17	10.5400	10.5400	9.9000	9.9000	+1.747%	10	163	-99.091%
2024-12-16	8.6000	9.7300	8.6000	9.7300	-2.603%	32	161	-99.075%
2024-12-13	9.9900	9.9900	9.9900	9.9900	-4.857%	14	132	-99.099%
2024-12-12	11.0200	11.0200	10.2000	10.5000	+4.167%	16	132	-99.143%
2024-12-11	10.0000	10.0800	9.9400	10.0800	+3.918%	21	145	-99.107%
2024-12-10	10.2000	10.3500	9.7000	9.7000	-15.652%	37	137	-99.072%

.dark-mode .mzpC58{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzpC58{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C27SMR Jan 15 2027 27.00 Call (SMR270115C00027000)option OPRA

SMR20270115C27
SMR Jan 15 2027 27.00 Call (SMR270115C00027000)
option OPRA