Dark

SMR20270115C30
SMR Jan 15 2027 30.00 Call (SMR270115C00030000)
option OPRA

EOD

May 16, 2025

8.60+1.775%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	8.60	8.60	8.60	8.60	+1.775%	4	519	0.000%
2025-05-15	7.70	8.45	7.70	8.45	+4.969%	2	517	+1.775%
2025-05-14	7.75	8.05	7.59	8.05	+13.221%	20	515	+6.832%
2025-05-13	6.32	7.50	6.32	7.11	+42.200%	30	514	+20.956%
2025-05-12	5.00	5.00	5.00	5.00	+1.420%	1	516	+72.000%
2025-05-09	4.80	5.06	4.80	4.93	+4.008%	8	516	+74.442%
2025-05-08	4.75	4.75	4.74	4.74	-1.044%	2	518	+81.435%
2025-05-07	4.79	4.79	4.79	4.79	-6.990%	1	518	+79.541%
2025-05-02	5.31	5.31	5.15	5.15	+6.625%	24	517	+66.990%
2025-04-28	4.83	4.83	4.83	4.83	+2.766%	10	519	+78.054%
2025-04-24	4.70	4.70	4.70	4.70	+20.513%	1	519	+82.979%
2025-04-17	3.90	3.90	3.90	3.90	-3.704%	5	524	+120.513%
2025-04-16	4.05	4.05	4.05	4.05	-16.495%	1	524	+112.346%
2025-04-15	4.85	4.85	4.85	4.85	+24.359%	2	524	+77.320%
2025-04-11	3.90	3.90	3.90	3.90	-9.302%	2	526	+120.513%
2025-04-09	4.30	4.30	4.30	4.30	+7.500%	1	525	+100.000%
2025-04-07	3.40	4.00	3.40	4.00	+36.986%	4	525	+115.000%
2025-04-04	3.00	3.00	2.69	2.92	-32.093%	30	526	+194.521%
2025-04-01	4.30	4.30	4.30	4.30	+13.456%	1	524	+100.000%
2025-03-31	3.76	3.87	3.76	3.79	-13.864%	12	524	+126.913%
2025-03-28	4.30	4.40	4.30	4.40	-1.345%	42	527	+95.455%
2025-03-27	5.00	5.15	4.46	4.46	-20.782%	7	527	+92.825%
2025-03-26	5.90	5.90	5.45	5.63	-9.194%	308	532	+52.753%
2025-03-25	6.20	6.20	6.20	6.20	-6.486%	1	675	+38.710%
2025-03-24	6.91	6.91	6.63	6.63	+6.080%	3	675	+29.713%
2025-03-21	6.25	6.25	6.25	6.25	-6.156%	2	674	+37.600%
2025-03-20	6.66	6.66	6.66	6.66	+9.180%	6	674	+29.129%
2025-03-19	6.10	6.10	6.10	6.10	+10.909%	1	680	+40.984%
2025-03-18	5.50	5.50	5.50	5.50	-11.433%	3	681	+56.364%
2025-03-17	6.10	6.21	6.10	6.21	+5.254%	2	678	+38.486%
2025-03-14	5.95	5.95	5.68	5.90	+24.211%	120	677	+45.763%
2025-03-13	4.80	4.80	4.75	4.75	-15.179%	10	670	+81.053%
2025-03-12	5.60	5.60	5.60	5.60	-0.709%	1	670	+53.571%
2025-03-11	5.55	5.64	5.55	5.64	+21.290%	51	670	+52.482%
2025-03-10	5.00	5.00	4.65	4.65	+0.868%	9	671	+84.946%
2025-03-07	4.71	4.71	4.49	4.61	-16.182%	6	678	+86.551%
2025-03-06	5.49	5.76	5.40	5.50	-11.290%	15	677	+56.364%
2025-03-05	6.25	6.25	6.20	6.20	+15.888%	2	677	+38.710%
2025-03-04	5.39	5.39	5.15	5.35	-2.372%	16	677	+60.748%
2025-03-03	5.80	6.04	5.48	5.48	-8.667%	5	685	+56.934%
2025-02-28	6.38	6.38	6.00	6.00	-7.692%	28	688	+43.333%
2025-02-27	6.05	6.50	6.05	6.50	-2.840%	22	687	+32.308%
2025-02-26	6.69	6.69	6.69	6.69	+7.729%	1	704	+28.550%
2025-02-25	6.50	6.50	5.97	6.21	-10.000%	52	704	+38.486%
2025-02-24	6.50	7.22	6.47	6.90	-6.122%	122	671	+24.638%
2025-02-21	8.00	8.00	7.35	7.35	-19.231%	54	615	+17.007%
2025-02-19	8.60	9.10	8.60	9.10	+1.676%	3	598	-5.495%
2025-02-18	9.70	9.70	8.95	8.95	-11.823%	16	595	-3.911%
2025-02-14	11.03	11.03	10.15	10.15	-8.559%	6	587	-15.271%
2025-02-13	12.05	12.05	11.10	11.10	-11.624%	11	585	-22.523%
2025-02-12	12.56	12.56	12.56	12.56	+3.374%	1	585	-31.529%
2025-02-11	12.66	12.66	12.15	12.15	-7.534%	4	586	-29.218%
2025-02-10	13.10	13.50	13.00	13.14	+10.886%	7	584	-34.551%
2025-02-07	12.70	12.95	11.10	11.85	+15.610%	22	582	-27.426%
2025-02-06	10.40	10.40	10.25	10.25	-7.658%	6	581	-16.098%
2025-02-05	9.75	11.45	9.75	11.10	+10.668%	9	579	-22.523%
2025-02-04	10.20	10.20	10.03	10.03	-6.698%	2	577	-14.257%
2025-02-03	9.85	10.75	9.85	10.75	-1.104%	2	577	-20.000%
2025-01-31	10.95	11.98	10.87	10.87	+6.049%	140	577	-20.883%
2025-01-30	10.25	10.50	10.25	10.25	+8.237%	8	639	-16.098%
2025-01-29	9.55	10.35	9.47	9.47	+27.114%	322	639	-9.187%
2025-01-28	7.85	7.85	7.45	7.45	-9.367%	6	363	+15.436%
2025-01-27	8.40	10.45	7.70	8.22	-36.180%	68	357	+4.623%
2025-01-24	13.13	13.40	12.82	12.88	-3.881%	48	363	-33.230%
2025-01-23	10.66	13.70	10.66	13.40	+40.314%	72	344	-35.821%
2025-01-22	10.70	10.70	9.55	9.55	-10.664%	4	319	-9.948%
2025-01-21	8.64	11.08	8.64	10.69	+32.795%	22	319	-19.551%
2025-01-15	8.05	8.05	8.05	8.05	+11.806%	1	314	+6.832%
2025-01-14	7.20	7.20	7.20	7.20	+4.348%	1	314	+19.444%
2025-01-13	7.00	7.00	6.90	6.90	-9.211%	6	313	+24.638%
2025-01-10	7.60	7.60	7.60	7.60	-11.935%	2	312	+13.158%
2025-01-07	8.60	8.63	8.40	8.63	-14.723%	31	312	-0.348%
2025-01-06	9.90	10.12	9.90	10.12	+21.928%	12	339	-15.020%
2025-01-03	6.50	8.30	6.50	8.30	+36.066%	68	327	+3.614%
2025-01-02	6.63	6.63	6.10	6.10	-8.955%	6	308	+40.984%
2024-12-30	6.82	6.82	6.70	6.70	-16.770%	10	304	+28.358%
2024-12-27	8.49	8.49	8.05	8.05	-9.040%	40	294	+6.832%
2024-12-26	8.40	9.00	8.40	8.85	+9.259%	3	314	-2.825%
2024-12-23	7.85	8.10	7.85	8.10	-2.174%	2	312	+6.173%
2024-12-20	7.60	8.60	7.60	8.28	-2.931%	51	312	+3.865%
2024-12-19	8.53	8.53	8.53	8.53	+9.359%	2	275	+0.821%
2024-12-18	10.10	10.10	7.80	7.80	-10.345%	61	275	+10.256%
2024-12-17	8.70	8.70	8.70	8.70	-4.396%	3	264	-1.149%
2024-12-16	8.50	9.20	7.94	9.10	-1.087%	34	260	-5.495%
2024-12-13	8.85	9.20	8.60	9.20	-10.244%	216	260	-6.522%
2024-12-12	10.25	10.25	10.25	10.25	+7.442%	1	303	-16.098%
2024-12-11	9.54	9.54	9.54	9.54	-2.653%	1	303	-9.853%
2024-12-10	11.80	11.80	9.80	9.80	-19.008%	27	304	-12.245%
2024-12-09	12.10	12.10	12.10	12.10	+8.423%	2	303	-28.926%
2024-12-06	11.00	11.32	10.99	11.16	+2.385%	80	305	-22.939%
2024-12-05	10.30	11.40	10.30	10.90	+2.060%	58	288	-21.101%
2024-12-04	11.86	12.42	10.60	10.68	-5.151%	73	279	-19.476%
2024-12-03	11.20	11.51	11.20	11.26	-19.571%	22	249	-23.623%
2024-12-02	15.00	15.00	14.00	14.00	-17.985%	11	247	-38.571%
2024-11-29	16.50	17.07	16.50	17.07	+23.696%	24	244	-49.619%
2024-11-25	16.35	16.35	13.13	13.80	-12.658%	189	234	-37.681%
2024-11-22	14.98	15.80	14.90	15.80	+9.798%	42	97	-45.570%
2024-11-21	12.50	14.87	12.50	14.39	+21.026%	7	93	-40.236%
2024-11-20	11.89	11.89	11.89	11.89	-9.237%	12	91	-27.670%
2024-11-19	12.83	13.10	12.80	13.10	-2.963%	18	91	-34.351%
2024-11-18	13.30	13.50	12.72	13.50	+24.424%	7	76	-36.296%
2024-11-13	10.55	12.30	10.55	10.85	+14.693%	10	70	-20.737%
2024-11-08	9.46	9.46	9.46	9.46	+9.364%	2	60	-9.091%
2024-11-07	8.80	8.80	8.65	8.65	+41.340%	7	59	-0.578%
2024-11-01	7.68	7.68	6.11	6.12	-27.143%	12	55	+40.523%
2024-10-28	8.60	8.60	8.40	8.40	+75.000%	22	52	+2.381%
2024-10-24	4.80	4.80	4.80	4.80	-21.311%	1	30	+79.167%
2024-10-21	6.10	6.10	6.10	6.10	-7.576%	10	30	+40.984%
2024-10-17	6.58	6.60	6.58	6.60	0.000%	20	20	+30.303%

.dark-mode .dC6bDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dC6bDT{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C30SMR Jan 15 2027 30.00 Call (SMR270115C00030000)option OPRA

SMR20270115C30
SMR Jan 15 2027 30.00 Call (SMR270115C00030000)
option OPRA