Dark

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

EOD

Aug 5, 2026

0.3500-10.256%(-0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3500	0.3500	0.3500	0.3500	-10.256%	30	5,431	0.000%
2026-08-04	0.4000	0.4000	0.3400	0.3900	+18.182%	37	5,431	-10.256%
2026-08-03	0.2500	0.3300	0.2500	0.3300	+3.125%	80	5,458	+6.061%
2026-07-31	0.3000	0.3200	0.2900	0.3200	+18.519%	17	5,512	+9.375%
2026-07-30	0.2600	0.2700	0.2600	0.2700	+28.571%	20	5,519	+29.630%
2026-07-29	0.2700	0.2700	0.2100	0.2100	-16.000%	162	5,537	+66.667%
2026-07-28	0.2300	0.2900	0.2300	0.2500	-16.667%	51	5,577	+40.000%
2026-07-27	0.3000	0.3000	0.2600	0.3000	+15.385%	6	5,551	+16.667%
2026-07-24	0.3000	0.3000	0.2300	0.2600	-16.129%	22	5,551	+34.615%
2026-07-23	0.3400	0.3400	0.2500	0.3100	+3.333%	66	5,568	+12.903%
2026-07-22	0.3300	0.3500	0.2500	0.3000	-3.226%	61	5,545	+16.667%
2026-07-21	0.3500	0.3500	0.2500	0.3100	+29.167%	34	5,547	+12.903%
2026-07-20	0.2500	0.3500	0.2200	0.2400	-11.111%	32	5,552	+45.833%
2026-07-17	0.2700	0.2700	0.2700	0.2700	+8.000%	2	5,567	+29.630%
2026-07-16	0.2500	0.3000	0.2300	0.2500	-34.211%	42	5,567	+40.000%
2026-07-15	0.3100	0.3800	0.3000	0.3800	+11.765%	28	5,600	-7.895%
2026-07-14	0.3600	0.3600	0.3400	0.3400	+9.677%	3	5,581	+2.941%
2026-07-13	0.4000	0.4000	0.3100	0.3100	-24.390%	60	5,581	+12.903%
2026-07-10	0.4000	0.4100	0.4000	0.4100	-8.889%	4	5,602	-14.634%
2026-07-09	0.4400	0.4500	0.4400	0.4500	+12.500%	18	5,602	-22.222%
2026-07-08	0.4700	0.4700	0.4000	0.4000	-11.111%	152	5,607	-12.500%
2026-07-07	0.4700	0.4700	0.4000	0.4500	-18.182%	97	5,607	-22.222%
2026-07-06	0.6000	0.6900	0.5000	0.5500	-8.333%	46	5,611	-36.364%
2026-07-02	0.6600	0.6800	0.5700	0.6000	-7.692%	65	5,560	-41.667%
2026-07-01	0.7200	0.7200	0.6500	0.6500	0.000%	24	5,560	-46.154%
2026-06-30	0.7000	0.7000	0.6000	0.6500	-8.451%	27	5,560	-46.154%
2026-06-29	0.7000	0.7100	0.6300	0.7100	-7.792%	25	5,541	-50.704%
2026-06-26	0.6400	0.7700	0.6400	0.7700	+16.667%	43	5,560	-54.545%
2026-06-25	0.7000	0.7000	0.5500	0.6600	-5.714%	52	5,557	-46.970%
2026-06-24	0.8700	0.8700	0.6900	0.7000	-25.532%	97	5,559	-50.000%
2026-06-23	1.0000	1.0600	0.9400	0.9400	-12.963%	303	5,556	-62.766%
2026-06-22	1.0200	1.1000	0.9800	1.0800	-1.818%	50	5,571	-67.593%
2026-06-18	0.9000	1.1000	0.8800	1.1000	+35.802%	340	5,525	-68.182%
2026-06-17	0.8200	0.9000	0.8100	0.8100	+9.459%	36	5,525	-56.790%
2026-06-16	0.9500	0.9500	0.7000	0.7400	-23.711%	124	5,525	-52.703%
2026-06-15	1.0600	1.0600	0.9600	0.9700	+19.753%	79	5,467	-63.918%
2026-06-12	0.9200	0.9200	0.8100	0.8100	+1.250%	55	5,467	-56.790%
2026-06-11	0.7200	0.8000	0.7000	0.8000	-2.439%	211	5,467	-56.250%
2026-06-10	0.9000	0.9700	0.7500	0.8200	-3.529%	51	5,297	-57.317%
2026-06-09	1.0400	1.0400	0.7500	0.8500	-19.811%	406	5,302	-58.824%
2026-06-08	1.3000	1.3000	1.0000	1.0600	+6.000%	125	5,540	-66.981%
2026-06-05	1.2000	1.4000	1.0000	1.0000	-31.507%	170	5,582	-65.000%
2026-06-04	1.4800	1.5700	1.4400	1.4600	-14.620%	64	5,657	-76.027%
2026-06-03	2.2800	2.2800	1.5700	1.7100	-28.151%	252	5,636	-79.532%
2026-06-02	1.6800	2.4000	1.6800	2.3800	+40.000%	347	5,589	-85.294%
2026-06-01	1.3400	1.9000	1.3400	1.7000	+13.333%	433	5,544	-79.412%
2026-05-29	1.3800	1.6700	1.2100	1.5000	+15.385%	84	5,391	-76.667%
2026-05-28	1.3000	1.4200	1.1500	1.3000	+4.000%	94	5,330	-73.077%
2026-05-27	1.2300	1.2500	1.2000	1.2500	0.000%	55	5,339	-72.000%
2026-05-26	1.2500	1.3500	1.2300	1.2500	+19.048%	76	5,339	-72.000%
2026-05-22	1.0000	1.1100	0.9900	1.0500	+6.061%	269	5,336	-66.667%
2026-05-21	0.8600	1.0500	0.8600	0.9900	+15.116%	110	5,180	-64.646%
2026-05-20	0.7500	0.8700	0.7500	0.8600	+11.688%	184	5,180	-59.302%
2026-05-19	0.8000	0.9300	0.7000	0.7700	-23.000%	228	5,096	-54.545%
2026-05-18	0.9900	1.0800	0.8200	1.0000	-3.846%	372	5,096	-65.000%
2026-05-15	1.1400	1.1600	1.0400	1.0400	-26.241%	73	5,096	-66.346%
2026-05-14	1.2000	1.4100	1.1200	1.4100	+8.462%	595	4,849	-75.177%
2026-05-13	1.3200	1.4400	1.2200	1.3000	-2.985%	174	4,788	-73.077%
2026-05-12	1.5600	1.6500	1.1600	1.3400	-18.788%	268	4,788	-73.881%
2026-05-11	1.3200	1.7500	1.3200	1.6500	+26.923%	163	4,788	-78.788%
2026-05-08	1.2400	1.3000	1.1400	1.3000	-3.704%	74	4,781	-73.077%
2026-05-07	1.6500	1.6500	1.3500	1.3500	-21.965%	130	4,778	-74.074%
2026-05-06	1.2900	1.7300	1.2900	1.7300	+36.220%	103	4,798	-79.769%
2026-05-05	1.3300	1.3300	1.1800	1.2700	-6.618%	90	4,819	-72.441%
2026-05-04	1.3200	1.4700	1.3000	1.3600	-3.546%	95	4,832	-74.265%
2026-05-01	1.3100	1.4100	1.2500	1.4100	-4.082%	250	4,919	-75.177%
2026-04-30	1.2000	1.5000	1.1400	1.4700	+22.500%	236	4,919	-76.190%
2026-04-29	1.3000	1.3500	1.0500	1.2000	-11.765%	90	4,770	-70.833%
2026-04-28	1.5000	1.5000	1.2900	1.3600	-17.073%	125	4,763	-74.265%
2026-04-27	1.4300	1.6900	1.4200	1.6400	+13.889%	16	4,646	-78.659%
2026-04-24	1.6600	1.7000	1.4400	1.4400	-10.559%	125	4,645	-75.694%
2026-04-23	2.1000	2.1800	1.5700	1.6100	-18.687%	147	4,624	-78.261%
2026-04-22	1.6100	1.9800	1.4500	1.9800	+57.143%	65	4,717	-82.323%
2026-04-21	1.5700	1.5700	1.2600	1.2600	-18.710%	168	4,714	-72.222%
2026-04-20	1.4900	1.6000	1.3900	1.5500	-1.899%	42	4,714	-77.419%
2026-04-17	1.5000	1.9400	1.4800	1.5800	+26.400%	205	4,725	-77.848%
2026-04-16	1.4100	1.4900	1.1900	1.2500	-8.088%	192	4,643	-72.000%
2026-04-15	1.1200	1.4300	1.1000	1.3600	+43.158%	104	4,487	-74.265%
2026-04-14	0.8700	1.1000	0.8700	0.9500	+26.667%	105	4,472	-63.158%
2026-04-13	0.6000	0.7500	0.6000	0.7500	+10.294%	26	4,417	-53.333%
2026-04-10	0.7000	0.8000	0.6400	0.6800	0.000%	68	4,430	-48.529%
2026-04-09	0.8000	0.8500	0.6800	0.6800	-13.924%	284	4,436	-48.529%
2026-04-08	0.8000	0.8100	0.7900	0.7900	+16.176%	9	4,405	-55.696%
2026-04-07	0.8300	0.8500	0.6600	0.6800	-20.000%	123	4,404	-48.529%
2026-04-06	0.8700	0.9300	0.8500	0.8500	0.000%	15	4,416	-58.824%
2026-04-02	0.7400	0.8900	0.7400	0.8500	-7.609%	8	4,416	-58.824%
2026-04-01	1.0900	1.0900	0.9100	0.9200	-8.000%	134	4,416	-61.957%
2026-03-31	0.9600	1.0200	0.9600	1.0000	+11.111%	53	4,346	-65.000%
2026-03-30	0.9900	1.0000	0.8800	0.9000	-4.255%	61	4,357	-61.111%
2026-03-27	1.0000	1.0200	0.9400	0.9400	-18.261%	82	4,355	-62.766%
2026-03-26	1.1400	1.2900	1.1000	1.1500	-8.730%	56	4,302	-69.565%
2026-03-25	1.3500	1.3500	1.2200	1.2600	+5.000%	22	4,320	-72.222%
2026-03-24	1.2500	1.2500	1.2000	1.2000	-8.397%	31	4,333	-70.833%
2026-03-23	1.3700	1.4000	1.2900	1.3100	-9.655%	68	4,333	-73.282%
2026-03-20	1.5000	1.5500	1.2800	1.4500	-7.643%	128	4,304	-75.862%
2026-03-19	1.4400	1.5700	1.4000	1.5700	-3.086%	24	4,304	-77.707%
2026-03-18	1.6200	1.6200	1.4900	1.6200	+0.621%	13	4,301	-78.395%
2026-03-17	1.6100	1.6100	1.6100	1.6100	+2.548%	5	4,309	-78.261%
2026-03-16	1.5900	1.7200	1.5000	1.5700	+0.641%	76	4,311	-77.707%
2026-03-13	1.6400	1.8000	1.5100	1.5600	-5.455%	270	4,310	-77.564%
2026-03-12	1.7200	1.7500	1.6000	1.6500	-8.840%	126	4,325	-78.788%
2026-03-11	1.8800	1.8800	1.7400	1.8100	-2.688%	346	4,291	-80.663%
2026-03-10	1.8700	1.9500	1.7300	1.8600	+8.140%	261	4,045	-81.183%
2026-03-09	1.5800	1.7500	1.4600	1.7200	+1.176%	32	4,047	-79.651%
2026-03-06	1.6900	1.8600	1.6500	1.7000	+6.250%	36	4,026	-79.412%
2026-03-05	1.7400	1.8800	1.6000	1.6000	-11.602%	123	4,012	-78.125%
2026-03-04	2.0000	2.0700	1.8100	1.8100	-7.653%	148	4,012	-80.663%
2026-03-03	2.1200	2.1200	1.8200	1.9600	-7.547%	20	3,991	-82.143%
2026-03-02	1.9900	2.2100	1.9700	2.1200	-3.196%	113	3,981	-83.491%
2026-02-27	2.2100	2.2100	2.0900	2.1900	-2.667%	54	3,877	-84.018%
2026-02-26	2.3000	2.3000	2.2200	2.2500	-2.174%	114	3,909	-84.444%
2026-02-25	2.4000	2.5000	2.2600	2.3000	-2.128%	36	3,786	-84.783%
2026-02-24	2.0600	2.3500	2.0600	2.3500	+12.440%	58	3,786	-85.106%
2026-02-23	2.2800	2.3000	1.9900	2.0900	-16.400%	141	3,808	-83.254%
2026-02-20	2.7100	2.8000	2.5000	2.5000	-9.091%	15	3,806	-86.000%
2026-02-19	2.5800	2.7500	2.5500	2.7500	+2.230%	82	3,799	-87.273%
2026-02-18	2.7000	2.8800	2.5800	2.6900	-4.610%	23	3,840	-86.989%
2026-02-17	2.7600	2.8200	2.5500	2.8200	-1.742%	222	3,845	-87.589%
2026-02-13	2.7400	2.9800	2.6300	2.8700	+7.090%	130	3,677	-87.805%
2026-02-12	3.4500	3.6500	2.6800	2.6800	-17.791%	112	3,677	-86.940%
2026-02-11	4.2000	4.2000	3.0500	3.2600	-15.325%	42	3,644	-89.264%
2026-02-10	4.0900	4.2000	3.8000	3.8500	-8.768%	54	3,624	-90.909%
2026-02-09	4.0000	4.3700	4.0000	4.2200	-1.632%	86	3,581	-91.706%
2026-02-06	3.4800	4.3100	3.4800	4.2900	+37.942%	78	3,512	-91.841%
2026-02-05	3.3900	3.3900	3.0000	3.1100	-14.795%	109	3,488	-88.746%
2026-02-04	4.2000	4.2000	3.2000	3.6500	-10.976%	257	3,495	-90.411%
2026-02-03	3.8000	4.3500	3.8000	4.1000	+7.895%	42	3,464	-91.463%
2026-02-02	4.1800	4.1800	3.7000	3.8000	-10.588%	95	3,451	-90.789%
2026-01-30	4.8900	4.9000	4.2500	4.2500	-15.000%	34	3,445	-91.765%
2026-01-29	5.5000	5.5000	4.6500	5.0000	-16.107%	121	3,452	-93.000%
2026-01-28	5.4000	6.0100	5.1500	5.9600	+15.728%	203	3,491	-94.128%
2026-01-27	4.7000	5.2000	4.4600	5.1500	+7.069%	45	3,517	-93.204%
2026-01-26	5.3000	5.6200	4.8000	4.8100	-12.066%	91	3,499	-92.723%
2026-01-23	5.8500	5.9000	5.4000	5.4700	-7.288%	75	3,447	-93.601%
2026-01-22	5.6000	6.3000	5.5000	5.9000	+6.691%	151	3,415	-94.068%
2026-01-21	6.0000	6.2500	4.8000	5.5300	+8.431%	121	3,450	-93.671%
2026-01-20	5.8000	5.8000	5.0000	5.1000	-12.821%	137	3,441	-93.137%
2026-01-16	5.1500	6.0000	5.1500	5.8500	+14.481%	80	3,403	-94.017%
2026-01-15	5.2500	5.3500	5.1000	5.1100	-7.091%	47	3,403	-93.151%
2026-01-14	4.9500	5.6500	4.8800	5.5000	+2.041%	163	3,389	-93.636%
2026-01-13	5.6000	5.6000	5.1500	5.3900	-4.093%	978	3,337	-93.506%
2026-01-12	5.8000	6.0000	5.5500	5.6200	-9.061%	147	2,402	-93.772%
2026-01-09	6.1500	7.0000	5.9700	6.1800	+12.364%	272	2,342	-94.337%
2026-01-08	5.3500	5.7500	5.2000	5.5000	-0.542%	89	2,216	-93.636%
2026-01-07	5.4500	5.9500	5.3500	5.5300	+3.364%	195	2,167	-93.671%
2026-01-06	5.7000	5.7000	4.8500	5.3500	-2.194%	108	2,091	-93.458%
2026-01-05	4.1000	5.5600	4.1000	5.4700	+43.947%	126	2,110	-93.601%
2026-01-02	3.1100	3.8800	3.0000	3.8000	+28.814%	128	2,083	-90.789%
2025-12-31	2.9300	2.9500	2.8000	2.9500	+1.027%	106	2,024	-88.136%
2025-12-30	3.1000	3.1000	2.8500	2.9200	-2.667%	99	2,024	-88.014%
2025-12-29	3.0500	3.1900	3.0000	3.0000	-6.542%	55	2,054	-88.333%
2025-12-26	3.5000	3.6000	3.1900	3.2100	-12.055%	414	2,014	-89.097%
2025-12-24	3.7500	3.7500	3.5000	3.6500	+10.606%	293	2,002	-90.411%
2025-12-23	4.3200	4.3200	3.3000	3.3000	-13.158%	144	2,002	-89.394%
2025-12-22	3.8700	4.3500	3.8000	3.8000	+0.264%	121	1,948	-90.789%
2025-12-19	4.0500	4.0500	3.7900	3.7900	+1.337%	28	1,934	-90.765%
2025-12-18	4.2400	4.2400	3.6600	3.7400	+1.081%	18	1,913	-90.642%
2025-12-17	4.3000	4.3000	3.7000	3.7000	-9.756%	120	1,913	-90.541%
2025-12-16	4.4500	4.7000	4.1000	4.1000	-10.870%	49	1,832	-91.463%
2025-12-15	5.4500	5.4500	4.5500	4.6000	-9.804%	38	1,828	-92.391%
2025-12-12	6.1000	6.1000	5.0000	5.1000	-20.807%	66	1,824	-93.137%
2025-12-11	5.6000	6.8000	5.2200	6.4400	+1.258%	86	1,815	-94.565%
2025-12-10	6.0000	6.3600	5.8400	6.3600	-6.471%	62	1,798	-94.497%
2025-12-09	6.4700	6.8100	6.4000	6.8000	+1.949%	38	1,766	-94.853%
2025-12-08	7.4000	7.5300	6.4500	6.6700	-1.912%	64	1,753	-94.753%
2025-12-05	7.2500	7.3500	6.6000	6.8000	-9.333%	69	1,758	-94.853%
2025-12-04	5.5000	8.8000	5.5000	7.5000	+27.768%	245	1,809	-95.333%
2025-12-03	5.1000	6.3000	5.0800	5.8700	+9.515%	79	1,876	-94.037%
2025-12-02	5.2000	5.4300	5.1500	5.3600	-1.651%	32	1,865	-93.470%
2025-12-01	5.3000	5.4500	4.9500	5.4500	-10.656%	277	1,856	-93.578%
2025-11-28	5.4800	6.4000	5.4800	6.1000	+10.307%	21	1,748	-94.262%
2025-11-26	5.3000	5.9000	5.3000	5.5300	+0.545%	147	1,698	-93.671%
2025-11-25	6.1000	6.1000	5.5000	5.5000	-12.000%	76	1,698	-93.636%
2025-11-24	5.8600	6.4000	5.7000	6.2500	+8.696%	21	1,626	-94.400%
2025-11-21	5.7000	5.8000	4.9000	5.7500	-0.862%	45	1,619	-93.913%
2025-11-20	7.8000	7.8000	5.1600	5.8000	-18.768%	65	1,643	-93.966%
2025-11-19	7.5500	7.5500	7.1400	7.1400	-11.304%	40	1,665	-95.098%
2025-11-18	7.3000	8.0500	7.3000	8.0500	+13.380%	29	1,646	-95.652%
2025-11-17	7.7500	7.8700	6.9000	7.1000	-10.127%	565	1,625	-95.070%
2025-11-14	7.5000	8.6500	7.3000	7.9000	-5.048%	81	1,562	-95.570%
2025-11-13	9.8000	9.8000	7.9000	8.3200	-18.431%	55	1,499	-95.793%
2025-11-12	11.2300	11.3500	10.0000	10.2000	-4.135%	86	1,493	-96.569%
2025-11-11	11.6200	11.6200	10.6000	10.6400	-13.143%	74	1,482	-96.711%
2025-11-10	14.1700	14.1700	11.8100	12.2500	-9.926%	77	1,470	-97.143%
2025-11-07	13.0000	13.6000	11.0000	13.6000	-9.333%	82	1,442	-97.426%
2025-11-06	17.8000	19.5000	15.0000	15.0000	-22.680%	20	1,415	-97.667%
2025-11-05	18.6500	19.5000	18.6500	19.4000	+7.778%	6	1,405	-98.196%
2025-11-04	19.9800	19.9800	18.0000	18.0000	-23.241%	38	1,402	-98.056%
2025-11-03	21.9200	23.4500	21.9200	23.4500	-6.200%	6	1,422	-98.507%
2025-10-31	24.0000	25.0000	22.0000	25.0000	+10.619%	59	1,422	-98.600%
2025-10-30	23.8200	23.8200	22.6000	22.6000	-5.833%	8	1,392	-98.451%
2025-10-29	22.7000	24.0000	22.0000	24.0000	+5.727%	10	1,394	-98.542%
2025-10-28	23.0000	24.2500	22.6000	22.7000	+17.010%	48	1,401	-98.458%
2025-10-27	19.3000	19.5500	18.3000	19.4000	+2.375%	40	1,453	-98.196%
2025-10-24	19.6000	20.6500	18.3000	18.9500	-1.302%	56	1,453	-98.153%
2025-10-23	16.9000	19.2000	16.3500	19.2000	+23.871%	14	1,433	-98.177%
2025-10-22	18.0000	18.0000	14.8000	15.5000	-18.421%	43	1,429	-97.742%
2025-10-21	21.0000	21.1500	19.0000	19.0000	-21.423%	40	1,424	-98.158%
2025-10-20	24.8500	25.3500	23.5000	24.1800	+0.332%	15	1,413	-98.553%
2025-10-17	25.6400	26.0000	23.1000	24.1000	-12.268%	36	1,409	-98.548%
2025-10-16	32.8800	33.7900	27.4700	27.4700	-12.794%	40	1,394	-98.726%
2025-10-15	26.1500	33.2800	26.1500	31.5000	+31.799%	80	1,413	-98.889%
2025-10-14	21.7700	25.7000	21.6500	23.9000	+0.632%	27	1,424	-98.536%
2025-10-13	22.1000	24.6300	22.0000	23.7500	+25.000%	87	1,417	-98.526%
2025-10-10	20.7000	22.0200	19.0000	19.0000	-3.061%	32	1,407	-98.158%
2025-10-09	18.4800	20.5000	18.4800	19.6000	+8.889%	58	1,393	-98.214%
2025-10-08	19.0000	19.4000	18.0000	18.0000	-5.759%	61	1,387	-98.056%
2025-10-07	21.1000	21.1000	18.4000	19.1000	-9.693%	38	1,333	-98.168%
2025-10-06	21.3000	21.7000	20.8500	21.1500	+8.184%	22	1,333	-98.345%
2025-10-03	19.4800	20.0000	18.5000	19.5500	+3.439%	41	1,321	-98.210%
2025-10-02	17.7000	18.9000	17.7000	18.9000	+13.514%	55	1,316	-98.148%
2025-10-01	16.0000	17.0000	16.0000	16.6500	-3.198%	11	1,272	-97.898%
2025-09-30	17.5000	17.5000	16.8000	17.2000	-4.444%	11	1,269	-97.965%
2025-09-29	18.6000	19.0000	18.0000	18.0000	+1.695%	15	1,266	-98.056%
2025-09-26	17.2900	18.5500	17.2900	17.7000	+1.143%	16	1,260	-98.023%
2025-09-25	17.0000	18.6500	17.0000	17.5000	-10.256%	106	1,252	-98.000%
2025-09-24	20.0000	20.7900	19.5000	19.5000	-8.235%	163	1,218	-98.205%
2025-09-23	22.5500	22.5500	21.2500	21.2500	-12.371%	18	1,354	-98.353%
2025-09-22	23.3500	25.0800	21.7800	24.2500	-4.528%	36	1,356	-98.557%
2025-09-19	19.7700	25.4000	19.7700	25.4000	+40.022%	103	1,349	-98.622%
2025-09-18	16.5000	19.7000	16.5000	18.1400	+9.939%	30	1,365	-98.071%
2025-09-17	15.7500	16.5000	15.3000	16.5000	-2.193%	23	1,353	-97.879%
2025-09-16	17.6000	17.6000	16.2000	16.8700	-4.202%	11	1,347	-97.925%
2025-09-15	15.5000	17.7000	15.5000	17.6100	+16.623%	25	1,349	-98.012%
2025-09-12	15.1000	15.1000	14.7000	15.1000	+2.027%	12	1,350	-97.682%
2025-09-11	14.0000	14.8000	14.0000	14.8000	+2.422%	27	1,351	-97.635%
2025-09-10	16.2600	16.2600	14.3000	14.4500	-0.345%	41	1,351	-97.578%
2025-09-09	15.1000	15.1000	14.5000	14.5000	-1.361%	12	1,351	-97.586%
2025-09-08	15.3500	15.3500	14.4100	14.7000	+4.255%	13	1,351	-97.619%
2025-09-05	16.2000	16.2000	14.1000	14.1000	-11.875%	11	1,349	-97.518%
2025-09-04	19.7500	19.7500	15.9500	16.0000	-13.978%	73	1,349	-97.813%
2025-09-03	16.5000	21.1700	16.5000	18.6000	+11.377%	96	1,327	-98.118%
2025-09-02	14.0000	16.7500	13.8500	16.7000	+12.914%	70	1,341	-97.904%
2025-08-29	15.0000	15.0000	14.7500	14.7900	-9.264%	28	1,324	-97.634%
2025-08-28	15.5000	16.5000	15.5000	16.3000	+8.667%	86	1,324	-97.853%
2025-08-27	15.7500	16.0000	15.0000	15.0000	-5.660%	6	1,306	-97.667%
2025-08-26	16.0000	16.0000	15.9000	15.9000	-3.636%	55	1,254	-97.799%
2025-08-25	15.5000	16.5700	15.4000	16.5000	+8.197%	79	1,254	-97.879%
2025-08-22	14.8500	16.0000	14.8500	15.2500	+8.929%	10	1,232	-97.705%
2025-08-21	14.0000	14.0000	14.0000	14.0000	-0.709%	66	1,230	-97.500%
2025-08-20	12.6700	14.1000	12.0000	14.1000	+0.714%	52	1,251	-97.518%
2025-08-19	15.2400	15.2400	13.9600	14.0000	-6.667%	138	1,225	-97.500%
2025-08-18	16.0000	16.0000	15.0000	15.0000	-4.398%	8	1,219	-97.667%
2025-08-15	15.6900	15.6900	15.6900	15.6900	-5.196%	1	1,211	-97.769%
2025-08-14	17.4000	17.7500	16.0000	16.5500	-9.315%	154	1,211	-97.885%
2025-08-13	18.7500	18.8000	17.4100	18.2500	-3.541%	104	1,153	-98.082%
2025-08-12	19.3000	19.3000	18.9200	18.9200	-0.421%	67	1,053	-98.150%
2025-08-11	19.9000	20.6000	19.0000	19.0000	-1.554%	89	1,017	-98.158%
2025-08-08	21.4000	22.0800	19.3000	19.3000	-20.902%	14	1,008	-98.187%
2025-08-07	24.2000	24.4000	24.2000	24.4000	-4.314%	6	1,005	-98.566%
2025-08-06	25.7500	25.7500	25.5000	25.5000	+2.369%	2	1,005	-98.627%
2025-08-05	24.5000	25.0000	24.5000	24.9100	+9.495%	8	1,004	-98.595%
2025-08-04	25.4000	25.4000	22.7500	22.7500	-0.871%	45	1,002	-98.462%
2025-08-01	23.6000	23.6000	22.9500	22.9500	-22.857%	5	975	-98.475%
2025-07-31	30.8700	33.2000	29.7500	29.7500	+7.207%	17	971	-98.824%
2025-07-29	29.3300	30.5000	27.7500	27.7500	-2.289%	6	974	-98.739%
2025-07-28	29.6000	29.6000	28.3200	28.4000	-4.634%	507	977	-98.768%
2025-07-25	28.7500	30.1500	28.7500	29.7800	-0.866%	5	1,058	-98.825%
2025-07-24	27.2200	30.6000	27.0000	30.0400	+11.259%	77	1,061	-98.835%
2025-07-23	27.2500	27.2500	27.0000	27.0000	+12.500%	15	1,111	-98.704%
2025-07-22	22.9000	24.0000	22.9000	24.0000	-4.000%	38	1,120	-98.542%
2025-07-21	27.8500	28.2000	25.0000	25.0000	-12.496%	141	1,091	-98.600%
2025-07-18	26.1500	28.9500	25.7500	28.5700	+13.508%	119	1,081	-98.775%
2025-07-17	26.5800	26.5800	25.1000	25.1700	+3.283%	15	1,052	-98.609%
2025-07-16	23.3300	24.7700	23.2000	24.3700	+7.832%	33	1,055	-98.564%
2025-07-15	20.4000	22.9500	20.4000	22.6000	+2.727%	44	1,056	-98.451%
2025-07-14	18.6000	22.0000	18.2000	22.0000	+22.563%	19	1,051	-98.409%
2025-07-11	17.8500	17.9500	17.5000	17.9500	+6.339%	12	1,050	-98.050%
2025-07-10	16.8800	16.8800	16.8800	16.8800	+2.927%	10	1,050	-97.927%
2025-07-08	16.7300	16.7300	16.4000	16.4000	-2.613%	42	1,040	-97.866%
2025-07-07	16.0000	16.8400	16.0000	16.8400	-1.808%	16	998	-97.922%
2025-07-03	17.2000	17.2000	17.1500	17.1500	+0.882%	13	983	-97.959%
2025-07-02	17.0000	17.0000	16.6300	17.0000	+0.118%	61	983	-97.941%
2025-07-01	18.2500	18.2500	16.9800	16.9800	-15.312%	21	989	-97.939%
2025-06-30	19.6100	20.1000	19.1300	20.0500	+9.623%	30	993	-98.254%
2025-06-27	19.8500	19.8500	18.2900	18.2900	-4.441%	22	994	-98.086%
2025-06-26	19.2500	19.7500	19.0200	19.1400	-1.442%	18	994	-98.171%
2025-06-25	21.0000	21.0000	19.3000	19.4200	-15.565%	14	991	-98.198%
2025-06-24	21.0700	23.4000	21.0700	23.0000	+28.134%	9	986	-98.478%
2025-06-23	18.5000	20.6500	17.9000	17.9500	-4.521%	19	983	-98.050%
2025-06-20	20.8700	20.8700	18.7100	18.8000	-9.398%	50	970	-98.138%
2025-06-18	22.4500	22.4500	20.7500	20.7500	-1.190%	8	975	-98.313%
2025-06-17	23.1700	23.1700	20.4000	21.0000	-12.317%	6	975	-98.333%
2025-06-16	22.9800	24.7500	22.9800	23.9500	+18.272%	17	977	-98.539%
2025-06-13	21.0000	21.3400	20.2500	20.2500	-6.897%	10	967	-98.272%
2025-06-12	23.2100	23.2100	21.7500	21.7500	-4.814%	25	968	-98.391%
2025-06-11	17.7600	22.8500	17.7600	22.8500	+36.744%	559	966	-98.468%
2025-06-10	19.5000	19.5000	15.6000	16.7100	-2.281%	9	511	-97.905%
2025-06-09	17.0500	17.2000	16.5000	17.1000	+3.574%	21	511	-97.953%
2025-06-06	14.9700	16.5100	14.8500	16.5100	+25.076%	52	524	-97.880%
2025-06-05	13.6500	14.9000	13.2000	13.2000	-2.870%	23	527	-97.348%
2025-06-04	13.2500	13.8500	13.2500	13.5900	-8.485%	14	506	-97.425%
2025-06-03	14.3000	17.5000	14.3000	14.8500	+3.412%	60	503	-97.643%
2025-06-02	14.7500	14.7500	14.0500	14.3600	-2.313%	13	483	-97.563%
2025-05-30	15.0300	15.0300	14.7000	14.7000	-5.344%	4	482	-97.619%
2025-05-29	16.3100	16.3100	15.3500	15.5300	-7.834%	19	482	-97.746%
2025-05-28	16.4800	19.3000	16.4800	16.8500	-3.549%	17	477	-97.923%
2025-05-27	13.8500	17.4700	13.8500	17.4700	+22.596%	35	475	-97.997%
2025-05-23	11.0000	14.2500	11.0000	14.2500	+49.842%	242	508	-97.544%
2025-05-22	9.5100	9.5100	9.5100	9.5100	+12.544%	1	508	-96.320%
2025-05-21	8.6100	9.3000	8.4500	8.4500	+2.798%	34	508	-95.858%
2025-05-20	8.3000	8.3400	8.2200	8.2200	-3.860%	13	536	-95.742%
2025-05-19	8.0200	8.6000	8.0200	8.5500	-0.581%	14	531	-95.906%
2025-05-16	8.6000	8.6000	8.6000	8.6000	+1.775%	4	519	-95.930%
2025-05-15	7.7000	8.4500	7.7000	8.4500	+4.969%	2	517	-95.858%
2025-05-14	7.7500	8.0500	7.5900	8.0500	+13.221%	20	515	-95.652%
2025-05-13	6.3200	7.5000	6.3200	7.1100	+42.200%	30	514	-95.077%
2025-05-12	5.0000	5.0000	5.0000	5.0000	+1.420%	1	516	-93.000%
2025-05-09	4.8000	5.0600	4.8000	4.9300	+4.008%	8	516	-92.901%
2025-05-08	4.7500	4.7500	4.7400	4.7400	-1.044%	2	518	-92.616%
2025-05-07	4.7900	4.7900	4.7900	4.7900	-6.990%	1	518	-92.693%
2025-05-02	5.3100	5.3100	5.1500	5.1500	+6.625%	24	517	-93.204%
2025-04-28	4.8300	4.8300	4.8300	4.8300	+2.766%	10	519	-92.754%
2025-04-24	4.7000	4.7000	4.7000	4.7000	+20.513%	1	519	-92.553%
2025-04-17	3.9000	3.9000	3.9000	3.9000	-3.704%	5	524	-91.026%
2025-04-16	4.0500	4.0500	4.0500	4.0500	-16.495%	1	524	-91.358%
2025-04-15	4.8500	4.8500	4.8500	4.8500	+24.359%	2	524	-92.784%
2025-04-11	3.9000	3.9000	3.9000	3.9000	-9.302%	2	526	-91.026%
2025-04-09	4.3000	4.3000	4.3000	4.3000	+7.500%	1	525	-91.860%
2025-04-07	3.4000	4.0000	3.4000	4.0000	+36.986%	4	525	-91.250%
2025-04-04	3.0000	3.0000	2.6900	2.9200	-32.093%	30	526	-88.014%
2025-04-01	4.3000	4.3000	4.3000	4.3000	+13.456%	1	524	-91.860%
2025-03-31	3.7600	3.8700	3.7600	3.7900	-13.864%	12	524	-90.765%
2025-03-28	4.3000	4.4000	4.3000	4.4000	-1.345%	42	527	-92.045%
2025-03-27	5.0000	5.1500	4.4600	4.4600	-20.782%	7	527	-92.152%
2025-03-26	5.9000	5.9000	5.4500	5.6300	-9.194%	308	532	-93.783%
2025-03-25	6.2000	6.2000	6.2000	6.2000	-6.486%	1	675	-94.355%
2025-03-24	6.9100	6.9100	6.6300	6.6300	+6.080%	3	675	-94.721%
2025-03-21	6.2500	6.2500	6.2500	6.2500	-6.156%	2	674	-94.400%
2025-03-20	6.6600	6.6600	6.6600	6.6600	+9.180%	6	674	-94.745%
2025-03-19	6.1000	6.1000	6.1000	6.1000	+10.909%	1	680	-94.262%
2025-03-18	5.5000	5.5000	5.5000	5.5000	-11.433%	3	681	-93.636%
2025-03-17	6.1000	6.2100	6.1000	6.2100	+5.254%	2	678	-94.364%
2025-03-14	5.9500	5.9500	5.6800	5.9000	+24.211%	120	677	-94.068%
2025-03-13	4.8000	4.8000	4.7500	4.7500	-15.179%	10	670	-92.632%
2025-03-12	5.6000	5.6000	5.6000	5.6000	-0.709%	1	670	-93.750%
2025-03-11	5.5500	5.6400	5.5500	5.6400	+21.290%	51	670	-93.794%
2025-03-10	5.0000	5.0000	4.6500	4.6500	+0.868%	9	671	-92.473%
2025-03-07	4.7100	4.7100	4.4900	4.6100	-16.182%	6	678	-92.408%
2025-03-06	5.4900	5.7600	5.4000	5.5000	-11.290%	15	677	-93.636%
2025-03-05	6.2500	6.2500	6.2000	6.2000	+15.888%	2	677	-94.355%
2025-03-04	5.3900	5.3900	5.1500	5.3500	-2.372%	16	677	-93.458%
2025-03-03	5.8000	6.0400	5.4800	5.4800	-8.667%	5	685	-93.613%
2025-02-28	6.3800	6.3800	6.0000	6.0000	-7.692%	28	688	-94.167%
2025-02-27	6.0500	6.5000	6.0500	6.5000	-2.840%	22	687	-94.615%
2025-02-26	6.6900	6.6900	6.6900	6.6900	+7.729%	1	704	-94.768%
2025-02-25	6.5000	6.5000	5.9700	6.2100	-10.000%	52	704	-94.364%
2025-02-24	6.5000	7.2200	6.4700	6.9000	-6.122%	122	671	-94.928%
2025-02-21	8.0000	8.0000	7.3500	7.3500	-19.231%	54	615	-95.238%
2025-02-19	8.6000	9.1000	8.6000	9.1000	+1.676%	3	598	-96.154%
2025-02-18	9.7000	9.7000	8.9500	8.9500	-11.823%	16	595	-96.089%
2025-02-14	11.0300	11.0300	10.1500	10.1500	-8.559%	6	587	-96.552%
2025-02-13	12.0500	12.0500	11.1000	11.1000	-11.624%	11	585	-96.847%
2025-02-12	12.5600	12.5600	12.5600	12.5600	+3.374%	1	585	-97.213%
2025-02-11	12.6600	12.6600	12.1500	12.1500	-7.534%	4	586	-97.119%
2025-02-10	13.1000	13.5000	13.0000	13.1400	+10.886%	7	584	-97.336%
2025-02-07	12.7000	12.9500	11.1000	11.8500	+15.610%	22	582	-97.046%
2025-02-06	10.4000	10.4000	10.2500	10.2500	-7.658%	6	581	-96.585%
2025-02-05	9.7500	11.4500	9.7500	11.1000	+10.668%	9	579	-96.847%
2025-02-04	10.2000	10.2000	10.0300	10.0300	-6.698%	2	577	-96.510%
2025-02-03	9.8500	10.7500	9.8500	10.7500	-1.104%	2	577	-96.744%
2025-01-31	10.9500	11.9800	10.8700	10.8700	+6.049%	140	577	-96.780%
2025-01-30	10.2500	10.5000	10.2500	10.2500	+8.237%	8	639	-96.585%
2025-01-29	9.5500	10.3500	9.4700	9.4700	+27.114%	322	639	-96.304%
2025-01-28	7.8500	7.8500	7.4500	7.4500	-9.367%	6	363	-95.302%
2025-01-27	8.4000	10.4500	7.7000	8.2200	-36.180%	68	357	-95.742%
2025-01-24	13.1300	13.4000	12.8200	12.8800	-3.881%	48	363	-97.283%
2025-01-23	10.6600	13.7000	10.6600	13.4000	+40.314%	72	344	-97.388%
2025-01-22	10.7000	10.7000	9.5500	9.5500	-10.664%	4	319	-96.335%
2025-01-21	8.6400	11.0800	8.6400	10.6900	+32.795%	22	319	-96.726%

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