Dark

SMR20270115C3
SMR Jan 15 2027 3.00 Call (SMR270115C00003000)
option OPRA

EOD

Jul 31, 2026

5.60-3.448%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.6000	5.6000	5.6000	5.6000	-3.448%	1	613	0.000%
2026-07-30	5.8000	5.8000	5.8000	5.8000	+16.000%	1	614	-3.448%
2026-07-29	5.2400	5.2400	5.0000	5.0000	-1.768%	14	615	+12.000%
2026-07-28	5.0900	5.0900	5.0900	5.0900	-3.962%	1	621	+10.020%
2026-07-24	5.5000	5.5000	5.3000	5.3000	+17.778%	7	622	+5.660%
2026-07-17	4.6800	4.6800	4.5000	4.5000	-4.255%	4	615	+24.444%
2026-07-16	5.2000	5.3000	4.7000	4.7000	-22.314%	10	613	+19.149%
2026-07-10	6.0500	6.0500	6.0500	6.0500	+1.510%	1	609	-7.438%
2026-07-08	6.0000	6.0000	5.9200	5.9600	-3.871%	17	610	-6.040%
2026-07-07	6.2000	6.2000	6.2000	6.2000	-15.646%	5	617	-9.677%
2026-07-01	7.3500	7.3500	7.3500	7.3500	+0.685%	7	612	-23.810%
2026-06-25	7.3000	7.3000	7.3000	7.3000	-5.806%	1	619	-23.288%
2026-06-24	7.7500	7.7500	7.7500	7.7500	-9.463%	2	620	-27.742%
2026-06-23	8.5600	8.5600	8.5600	8.5600	-1.835%	1	618	-34.579%
2026-06-18	8.7200	8.7200	8.7200	8.7200	+30.149%	1	619	-35.780%
2026-06-11	6.7000	6.7000	6.7000	6.7000	-10.667%	1	619	-16.418%
2026-06-05	8.4400	8.4400	7.5000	7.5000	-19.355%	3	618	-25.333%
2026-06-04	9.3000	9.3000	9.3000	9.3000	-5.102%	1	620	-39.785%
2026-06-03	9.8000	9.8000	9.8000	9.8000	-12.422%	7	619	-42.857%
2026-06-02	11.1900	11.1900	11.1900	11.1900	+20.323%	1	618	-49.955%
2026-05-27	8.8000	9.4200	8.8000	9.3000	+3.911%	13	618	-39.785%
2026-05-22	8.9500	8.9500	8.9500	8.9500	+26.056%	10	629	-37.430%
2026-05-19	7.4500	7.4500	7.1000	7.1000	-8.031%	103	639	-21.127%
2026-05-18	8.0100	8.0100	7.7200	7.7200	-11.264%	12	639	-27.461%
2026-05-15	8.7000	8.7000	8.7000	8.7000	-19.070%	20	639	-35.632%
2026-05-11	10.7500	10.7500	10.7500	10.7500	+18.392%	12	540	-47.907%
2026-05-08	9.0800	9.0800	9.0800	9.0800	-7.347%	1	552	-38.326%
2026-05-07	9.8000	9.8000	9.8000	9.8000	-7.808%	1	553	-42.857%
2026-05-06	10.6300	10.6300	10.6300	10.6300	+15.543%	1	553	-47.319%
2026-05-05	9.2000	9.2000	9.2000	9.2000	-1.075%	1	554	-39.130%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-1.691%	3	553	-39.785%
2026-04-30	9.3500	9.4600	9.3500	9.4600	+11.953%	2	553	-40.803%
2026-04-29	8.4500	8.4500	8.4500	8.4500	-11.333%	1	551	-33.728%
2026-04-24	9.5300	9.5300	9.5300	9.5300	-9.668%	4	550	-41.238%
2026-04-23	10.4800	10.6000	10.3000	10.5500	+19.209%	8	550	-46.919%
2026-04-21	9.5000	9.5000	8.8500	8.8500	-10.152%	3	543	-36.723%
2026-04-20	9.8500	9.8500	9.8500	9.8500	-1.500%	1	543	-43.147%
2026-04-17	9.7000	10.1500	9.7000	10.0000	+14.943%	66	541	-44.000%
2026-04-16	8.5700	8.7000	8.5700	8.7000	+24.286%	3	520	-35.632%
2026-04-13	6.6000	7.0000	6.4800	7.0000	+3.704%	55	521	-20.000%
2026-04-10	6.7500	6.7500	6.7500	6.7500	+0.746%	2	472	-17.037%
2026-04-09	6.8000	6.8000	6.7000	6.7000	+0.149%	5	470	-16.418%
2026-04-07	6.5000	6.6900	6.5000	6.6900	+0.602%	17	467	-16.293%
2026-03-30	6.6500	6.6500	6.6500	6.6500	-28.108%	1	464	-15.789%
2026-03-23	9.2500	9.2500	9.2500	9.2500	+3.933%	1	465	-39.459%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-1.111%	3	465	-37.079%
2026-03-19	8.9700	9.1500	8.9500	9.0000	-4.762%	346	462	-37.778%
2026-03-16	9.1700	9.4500	9.1700	9.4500	-6.436%	4	126	-40.741%
2026-03-11	10.1000	10.1000	10.1000	10.1000	+3.166%	1	126	-44.554%
2026-03-10	9.7900	9.7900	9.7900	9.7900	+6.413%	1	125	-42.799%
2026-03-06	9.2000	9.2000	8.3000	9.2000	-2.232%	16	125	-39.130%
2026-03-05	9.4100	9.4100	9.4100	9.4100	-1.979%	1	121	-40.489%
2026-03-03	9.6000	9.6000	9.6000	9.6000	-4.950%	1	120	-41.667%
2026-02-27	10.3000	10.3000	10.1000	10.1000	-4.627%	12	119	-44.554%
2026-02-26	10.5900	10.5900	10.5900	10.5900	+7.951%	3	120	-47.120%
2026-02-23	9.8100	9.8100	9.8100	9.8100	-24.538%	3	120	-42.915%
2026-02-20	13.0000	13.0000	13.0000	13.0000	+1.721%	2	117	-56.923%
2026-02-11	12.7800	12.7800	12.7800	12.7800	-13.997%	1	115	-56.182%
2026-02-06	14.7700	14.8600	14.7700	14.8600	-16.045%	2	114	-62.315%
2026-01-28	16.8500	17.7000	16.8500	17.7000	+5.357%	5	114	-68.362%
2026-01-20	16.8000	16.8000	16.8000	16.8000	-5.882%	1	117	-66.667%
2026-01-16	17.7000	17.8500	17.7000	17.8500	+6.061%	2	116	-68.627%
2026-01-15	16.8300	16.8300	16.8300	16.8300	-1.290%	2	116	-66.726%
2026-01-14	15.9500	17.0500	15.9500	17.0500	-0.583%	3	117	-67.155%
2026-01-12	16.8000	17.7000	16.5800	17.1500	-9.737%	18	117	-67.347%
2026-01-09	19.0000	19.0000	19.0000	19.0000	+13.163%	1	107	-70.526%
2026-01-07	16.7900	16.7900	16.7900	16.7900	+3.323%	1	107	-66.647%
2026-01-05	16.2500	16.2500	16.2500	16.2500	+17.329%	2	105	-65.538%
2026-01-02	11.8400	13.8500	11.8400	13.8500	+7.782%	5	105	-59.567%
2025-12-26	12.8500	12.8500	12.8500	12.8500	-3.092%	1	101	-56.420%
2025-12-23	13.0000	13.2600	13.0000	13.2600	-4.260%	6	100	-57.768%
2025-12-22	14.1500	14.3000	13.8500	13.8500	+1.465%	6	105	-59.567%
2025-12-19	13.7000	13.7000	13.6500	13.6500	+2.632%	6	105	-58.974%
2025-12-17	14.3000	14.3000	13.3000	13.3000	-11.037%	2	99	-57.895%
2025-12-15	14.9500	14.9500	14.9500	14.9500	-14.571%	1	98	-62.542%
2025-12-11	17.5000	17.5000	17.5000	17.5000	+7.362%	3	97	-68.000%
2025-12-03	16.3000	16.3000	16.3000	16.3000	-0.610%	1	94	-65.644%
2025-12-02	16.4000	16.4000	16.4000	16.4000	+2.821%	1	94	-65.854%
2025-12-01	15.5000	16.0000	15.5000	15.9500	+0.314%	9	93	-64.890%
2025-11-26	15.9000	15.9000	15.9000	15.9000	-6.195%	3	86	-64.780%
2025-11-24	16.9500	16.9500	16.9500	16.9500	+9.003%	5	86	-66.962%
2025-11-21	15.5500	15.5500	15.5500	15.5500	-6.325%	5	86	-63.987%
2025-11-20	17.1800	17.1800	16.6000	16.6000	-11.230%	2	83	-66.265%
2025-11-17	18.7000	18.7000	18.7000	18.7000	-7.426%	1	81	-70.053%
2025-11-14	20.0000	20.2000	20.0000	20.2000	-1.942%	2	81	-72.277%
2025-11-13	23.0000	23.0000	20.2900	20.6000	-16.396%	12	79	-72.816%
2025-11-07	25.6000	25.6000	24.6400	24.6400	-19.213%	3	74	-77.273%
2025-11-06	31.5700	31.5700	30.5000	30.5000	-12.832%	2	73	-81.639%
2025-11-05	34.9900	34.9900	34.9900	34.9900	-15.176%	1	72	-83.995%
2025-10-30	41.2500	41.2500	41.2500	41.2500	+5.096%	58	73	-86.424%
2025-10-29	39.2500	39.2500	39.2500	39.2500	-4.664%	3	73	-85.732%
2025-10-28	41.1700	41.1700	41.1700	41.1700	+17.060%	1	71	-86.398%
2025-10-27	35.1700	35.1700	35.1700	35.1700	+15.691%	1	71	-84.077%
2025-10-22	33.1000	33.1000	30.4000	30.4000	-26.303%	3	71	-81.579%
2025-10-20	41.2500	41.2500	41.2500	41.2500	+0.243%	2	74	-86.424%
2025-10-17	40.0500	41.1500	40.0500	41.1500	-19.314%	2	74	-86.391%
2025-10-16	51.0000	51.0000	51.0000	51.0000	+1.472%	2	73	-89.020%
2025-10-15	50.0000	50.2600	50.0000	50.2600	+20.672%	3	71	-88.858%
2025-10-14	41.6500	41.6500	41.6500	41.6500	+5.443%	1	72	-86.555%
2025-10-10	39.5000	39.5000	39.5000	39.5000	-1.250%	2	73	-85.823%
2025-10-06	40.0000	40.0000	40.0000	40.0000	+11.857%	2	75	-86.000%
2025-10-03	36.2300	37.1100	35.7600	35.7600	+3.772%	13	73	-84.340%
2025-10-02	34.9000	34.9000	34.3600	34.4600	+2.104%	9	86	-83.749%
2025-09-30	33.7000	33.7500	33.6500	33.7500	-5.963%	8	77	-83.407%
2025-09-29	36.7300	36.7300	35.8900	35.8900	+3.073%	10	75	-84.397%
2025-09-26	34.2000	35.0600	34.2000	34.8200	+0.636%	10	85	-83.917%
2025-09-25	35.7000	35.7000	34.6000	34.6000	-15.610%	3	75	-83.815%
2025-09-23	41.0000	41.0000	41.0000	41.0000	+24.962%	1	74	-86.341%
2025-09-17	32.8100	32.8100	32.8100	32.8100	-3.500%	1	73	-82.932%
2025-09-16	34.0000	34.0000	34.0000	34.0000	+5.590%	2	72	-83.529%
2025-08-22	32.2000	32.2000	32.2000	32.2000	+5.401%	1	74	-82.609%
2025-08-20	30.5500	30.5500	30.5500	30.5500	-10.147%	1	74	-81.669%
2025-08-13	34.0000	34.0000	34.0000	34.0000	-8.602%	1	75	-83.529%
2025-08-12	37.2000	37.2000	37.2000	37.2000	+8.613%	1	74	-84.946%
2025-08-11	36.3700	36.3700	34.2500	34.2500	-5.907%	9	73	-83.650%
2025-08-08	37.6700	37.6700	36.4000	36.4000	-16.514%	3	73	-84.615%
2025-08-06	43.6000	43.6000	43.6000	43.6000	+9.824%	1	72	-87.156%
2025-08-04	40.0800	40.0800	39.7000	39.7000	-1.538%	2	72	-85.894%
2025-08-01	39.9000	40.3200	39.8700	40.3200	-13.197%	5	74	-86.111%
2025-07-29	46.4500	46.4500	46.4500	46.4500	-3.047%	1	71	-87.944%
2025-07-28	50.0000	50.0000	47.9100	47.9100	+7.663%	7	72	-88.311%
2025-07-23	44.5000	44.5000	44.5000	44.5000	+1.251%	1	73	-87.416%
2025-07-21	43.9500	43.9500	43.9500	43.9500	+9.601%	1	73	-87.258%
2025-07-16	39.5000	40.1000	39.5000	40.1000	-1.523%	3	73	-86.035%
2025-07-15	40.7200	40.7200	40.7200	40.7200	+14.254%	1	76	-86.248%
2025-07-14	35.6400	35.6400	35.6400	35.6400	+10.512%	1	77	-84.287%
2025-07-02	32.2500	32.2500	32.2500	32.2500	-3.211%	1	76	-82.636%
2025-06-23	33.4000	33.4000	33.3200	33.3200	-4.445%	2	75	-83.193%
2025-06-20	34.8700	34.8700	34.8700	34.8700	-3.407%	2	75	-83.940%
2025-06-17	36.1000	36.1000	36.1000	36.1000	+0.278%	1	79	-84.488%
2025-06-13	36.0000	36.0000	36.0000	36.0000	+12.500%	12	78	-84.444%
2025-06-09	32.0000	32.0000	32.0000	32.0000	+12.954%	1	83	-82.500%
2025-05-30	29.1500	29.1500	28.3300	28.3300	-16.676%	26	83	-80.233%
2025-05-28	33.0500	34.0000	33.0500	34.0000	+5.754%	3	90	-83.529%
2025-05-27	32.1500	32.1500	32.1500	32.1500	+23.654%	5	90	-82.582%
2025-05-23	24.1000	26.0000	22.5500	26.0000	+16.331%	12	98	-78.462%
2025-05-22	22.4500	22.4500	22.3500	22.3500	+2.995%	7	98	-74.944%
2025-05-16	21.7000	21.7000	21.7000	21.7000	+9.045%	2	92	-74.194%
2025-05-14	19.9000	19.9000	19.9000	19.9000	+4.737%	1	92	-71.859%
2025-05-13	18.7000	19.0000	18.7000	19.0000	+29.693%	2	92	-70.526%
2025-05-02	14.6500	14.6500	14.6500	14.6500	+6.934%	4	93	-61.775%
2025-04-30	13.7000	13.7000	13.7000	13.7000	+3.788%	1	91	-59.124%
2025-04-23	13.1500	13.2000	13.1500	13.2000	+20.000%	4	90	-57.576%
2025-04-21	11.0000	11.0000	11.0000	11.0000	-10.569%	1	88	-49.091%
2025-04-11	12.3000	12.3000	12.3000	12.3000	-0.566%	4	89	-54.472%
2025-04-10	12.3700	12.3700	12.3700	12.3700	+29.801%	1	89	-54.729%
2025-04-04	9.5300	9.5300	9.5300	9.5300	-22.520%	20	88	-41.238%
2025-04-02	12.3000	12.3000	12.3000	12.3000	-11.511%	1	78	-54.472%
2025-03-27	13.9000	13.9000	13.9000	13.9000	-11.465%	1	77	-59.712%
2025-03-25	15.7000	15.7000	15.7000	15.7000	-4.268%	1	78	-64.331%
2025-03-19	16.4000	16.4000	16.4000	16.4000	+9.772%	1	77	-65.854%
2025-03-17	14.9400	14.9400	14.9400	14.9400	+25.546%	2	77	-62.517%
2025-03-07	11.9000	11.9000	11.9000	11.9000	-21.916%	2	78	-52.941%
2025-03-04	15.2400	15.2400	15.2400	15.2400	-1.677%	2	78	-63.255%
2025-02-27	15.5000	15.5000	15.5000	15.5000	-3.186%	1	76	-63.871%
2025-02-24	15.1500	16.0100	15.1500	16.0100	-5.824%	3	75	-65.022%
2025-02-20	17.0000	17.0000	17.0000	17.0000	-16.503%	1	78	-67.059%
2025-02-14	20.3600	20.3600	20.3600	20.3600	-6.045%	2	76	-72.495%
2025-02-13	21.6700	21.6700	21.6700	21.6700	+11.128%	1	75	-74.158%
2025-02-03	19.5000	19.5000	19.5000	19.5000	-7.583%	1	75	-71.282%
2025-01-31	21.1000	21.1000	21.1000	21.1000	+6.030%	2	76	-73.460%
2025-01-29	19.9800	19.9800	19.9000	19.9000	-23.166%	3	75	-71.859%
2025-01-24	25.9000	25.9000	25.9000	25.9000	+6.191%	2	73	-78.378%
2025-01-23	25.0000	25.4000	24.3900	24.3900	+8.641%	6	72	-77.040%
2025-01-21	21.5700	22.5000	21.5700	22.4500	+16.081%	16	70	-75.056%
2025-01-17	19.3400	19.3400	19.3400	19.3400	+9.451%	20	68	-71.044%
2025-01-15	17.6700	17.6700	17.6700	17.6700	+3.819%	2	68	-68.308%
2025-01-10	17.0200	17.0200	17.0200	17.0200	+13.467%	4	66	-67.098%
2025-01-02	15.0000	15.0000	15.0000	15.0000	-1.186%	1	65	-62.667%
2024-12-31	14.7000	15.1800	14.7000	15.1800	-2.065%	3	64	-63.109%
2024-12-30	15.6500	15.6500	15.5000	15.5000	-8.824%	4	64	-63.871%
2024-12-27	17.0000	17.0000	17.0000	17.0000	-8.602%	2	60	-67.059%
2024-12-26	18.3000	18.6000	18.3000	18.6000	+15.313%	7	59	-69.892%
2024-12-24	16.1300	16.1300	16.1300	16.1300	-17.282%	1	55	-65.282%
2024-12-12	19.5000	19.5000	19.5000	19.5000	+3.120%	1	55	-71.282%
2024-12-10	18.9100	18.9100	18.9100	18.9100	-16.327%	1	54	-70.386%
2024-12-06	22.6000	22.6000	22.6000	22.6000	-7.642%	4	53	-75.221%
2024-12-02	24.9800	25.0800	24.4700	24.4700	-2.897%	3	51	-77.115%
2024-11-25	25.2000	25.2000	25.2000	25.2000	-0.552%	3	48	-77.778%
2024-11-22	25.3400	25.3400	25.3400	25.3400	+12.323%	2	45	-77.901%
2024-11-20	22.5600	22.5600	22.5600	22.5600	-5.369%	2	44	-75.177%
2024-11-19	23.8400	23.8400	23.8400	23.8400	+17.265%	2	42	-76.510%
2024-11-18	20.3300	20.3300	20.3300	20.3300	+4.256%	1	44	-72.455%
2024-11-15	19.5000	19.5000	19.5000	19.5000	-16.381%	2	43	-71.282%
2024-11-13	22.4000	23.3200	22.4000	23.3200	+4.247%	8	44	-75.986%
2024-11-12	22.3700	22.3700	22.3700	22.3700	+19.626%	3	38	-74.966%
2024-11-11	18.7000	18.7000	18.7000	18.7000	-14.220%	1	35	-70.053%
2024-11-08	22.0000	22.0000	21.8000	21.8000	+23.164%	8	34	-74.312%
2024-10-31	17.7000	17.7000	17.7000	17.7000	-3.857%	1	30	-68.362%
2024-10-28	16.5000	18.4100	16.5000	18.4100	+19.545%	2	29	-69.582%
2024-10-18	15.4000	15.4000	15.4000	15.4000	+26.230%	2	27	-63.636%
2024-10-16	12.2000	12.2000	12.2000	12.2000	+8.831%	1	28	-54.098%
2024-10-15	11.2100	11.2100	11.2100	11.2100	+25.955%	2	29	-50.045%
2024-10-09	8.9000	8.9000	8.9000	8.9000	+3.488%	1	27	-37.079%
2024-10-03	8.6000	8.6000	8.6000	8.6000	-9.474%	5	26	-34.884%
2024-09-26	9.5000	9.5000	9.5000	9.5000	+26.667%	10	21	-41.053%
2024-09-23	7.5000	7.5000	7.5000	7.5000	-5.063%	10	11	-25.333%
2024-09-17	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-29.114%

.dark-mode .sSqfWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSqfWC{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C3SMR Jan 15 2027 3.00 Call (SMR270115C00003000)option OPRA

SMR20270115C3
SMR Jan 15 2027 3.00 Call (SMR270115C00003000)
option OPRA