Dark

SMR20270115C32
SMR Jan 15 2027 32.00 Call (SMR270115C00032000)
option OPRA

EOD

Sep 30, 2026

0.0500-16.667%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.0500	0.0500	-16.667%	7	1,112	0.000%
2026-09-29	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,116	-16.667%
2026-09-24	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,116	-16.667%
2026-09-22	0.0900	0.0900	0.0700	0.0700	0.000%	3	1,116	-28.571%
2026-09-21	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,117	-28.571%
2026-09-18	0.0800	0.0800	0.0800	0.0800	0.000%	4	1,118	-37.500%
2026-09-16	0.1000	0.1000	0.0800	0.0800	-20.000%	4	1,116	-37.500%
2026-09-15	0.1200	0.1200	0.0900	0.1000	+11.111%	4	1,116	-50.000%
2026-09-14	0.0900	0.0900	0.0900	0.0900	-35.714%	2	1,116	-44.444%
2026-09-11	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,116	-64.286%
2026-09-10	0.2200	0.2200	0.1400	0.1400	-41.667%	6	1,116	-64.286%
2026-09-09	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,116	-79.167%
2026-09-08	0.1500	0.2900	0.1500	0.2400	+100.000%	19	1,116	-79.167%
2026-09-03	0.1400	0.1400	0.1200	0.1200	+9.091%	3	1,113	-58.333%
2026-09-02	0.1000	0.1500	0.1000	0.1100	-8.333%	9	1,113	-54.545%
2026-09-01	0.1200	0.1200	0.1200	0.1200	-40.000%	1	1,108	-58.333%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,109	-75.000%
2026-08-28	0.2300	0.2300	0.2300	0.2300	+64.286%	10	1,109	-78.261%
2026-08-25	0.1400	0.1400	0.1400	0.1400	-6.667%	9	1,109	-64.286%
2026-08-24	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,100	-66.667%
2026-08-21	0.1400	0.1400	0.1300	0.1300	-7.143%	2	1,099	-61.538%
2026-08-19	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,099	-64.286%
2026-08-18	0.1600	0.1600	0.1300	0.1300	-27.778%	19	1,099	-61.538%
2026-08-17	0.1500	0.1900	0.1500	0.1800	-21.739%	9	1,115	-72.222%
2026-08-13	0.2100	0.2300	0.2000	0.2300	+15.000%	22	1,116	-78.261%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,111	-75.000%
2026-08-10	0.2600	0.2600	0.2500	0.2500	-30.556%	2	1,111	-80.000%
2026-08-04	0.3100	0.3600	0.2900	0.3600	+71.429%	4	1,111	-86.111%
2026-08-03	0.2100	0.2100	0.2100	0.2100	-16.000%	3	1,111	-76.190%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,108	-80.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,109	-75.000%
2026-07-20	0.2600	0.2600	0.2000	0.2000	-16.667%	2	1,109	-75.000%
2026-07-16	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,108	-79.167%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+3.448%	2	1,108	-83.333%
2026-07-14	0.2900	0.2900	0.2900	0.2900	-21.622%	4	1,108	-82.759%
2026-07-13	0.3700	0.3700	0.3700	0.3700	-5.128%	4	1,112	-86.486%
2026-07-10	0.3900	0.3900	0.3900	0.3900	+14.706%	1	1,112	-87.179%
2026-07-08	0.4000	0.4000	0.3400	0.3400	-46.032%	21	1,112	-85.294%
2026-07-02	0.6300	0.6300	0.6300	0.6300	+14.545%	1	1,131	-92.063%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,131	-90.909%
2026-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,129	-91.667%
2026-06-29	0.6200	0.6200	0.6000	0.6000	0.000%	21	1,129	-91.667%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,128	-91.667%
2026-06-24	0.9100	0.9100	0.6400	0.6500	-25.287%	23	1,129	-92.308%
2026-06-22	0.8700	0.8700	0.8700	0.8700	-19.444%	2	1,148	-94.253%
2026-06-18	1.0800	1.0800	1.0800	1.0800	+47.945%	1	1,147	-95.370%
2026-06-17	0.7200	0.7300	0.7200	0.7300	+4.286%	2	1,147	-93.151%
2026-06-16	0.8500	0.8500	0.7000	0.7000	-25.532%	159	1,147	-92.857%
2026-06-15	1.1500	1.1500	0.9400	0.9400	+17.500%	5	1,304	-94.681%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+17.647%	5	1,304	-93.750%
2026-06-11	0.8300	0.8300	0.6800	0.6800	-6.849%	6	1,304	-92.647%
2026-06-10	0.6100	0.8300	0.6100	0.7300	0.000%	58	1,310	-93.151%
2026-06-09	0.9800	0.9800	0.7300	0.7300	-23.158%	180	1,281	-93.151%
2026-06-08	1.0300	1.0500	0.9500	0.9500	+1.064%	25	1,282	-94.737%
2026-06-05	1.0500	1.0700	0.9400	0.9400	-30.370%	13	1,280	-94.681%
2026-06-04	1.4000	1.4000	1.3500	1.3500	-12.338%	6	1,280	-96.296%
2026-06-03	1.7800	1.7800	1.4500	1.5400	-21.026%	22	1,281	-96.753%
2026-06-02	1.5900	1.9500	1.5500	1.9500	+22.642%	13	1,286	-97.436%
2026-06-01	1.5000	1.6500	1.4800	1.5900	+11.972%	118	1,288	-96.855%
2026-05-29	1.1200	1.4200	1.1200	1.4200	+18.333%	6	1,276	-96.479%
2026-05-28	1.3000	1.3000	1.2000	1.2000	+5.263%	6	1,276	-95.833%
2026-05-27	1.1400	1.1400	1.1400	1.1400	+20.000%	2	1,272	-95.614%
2026-05-26	1.1200	1.2000	0.9500	0.9500	+3.261%	13	1,271	-94.737%
2026-05-22	0.9600	1.0200	0.9200	0.9200	+4.545%	250	1,274	-94.565%
2026-05-21	0.7700	0.8800	0.7700	0.8800	+14.286%	39	1,135	-94.318%
2026-05-20	0.6900	0.7800	0.6900	0.7700	+18.462%	11	1,135	-93.506%
2026-05-19	0.6900	0.7500	0.6500	0.6500	-14.474%	19	1,123	-92.308%
2026-05-18	0.8500	0.8500	0.7600	0.7600	-17.391%	8	1,123	-93.421%
2026-05-15	1.0200	1.0200	0.9200	0.9200	-22.034%	74	1,123	-94.565%
2026-05-14	1.0400	1.1900	1.0400	1.1800	0.000%	57	1,171	-95.763%
2026-05-12	1.0900	1.1800	1.0500	1.1800	-30.178%	14	1,120	-95.763%
2026-05-11	1.4700	1.6900	1.4000	1.6900	+60.952%	43	1,120	-97.041%
2026-05-08	1.1700	1.1700	1.0200	1.0500	-31.818%	31	1,103	-95.238%
2026-05-06	1.4300	1.5400	1.4300	1.5400	+43.925%	12	1,097	-96.753%
2026-05-05	1.0900	1.0900	1.0700	1.0700	-13.008%	17	1,087	-95.327%
2026-05-04	1.2500	1.2500	1.2300	1.2300	+8.850%	3	1,092	-95.935%
2026-05-01	1.1300	1.1300	1.1300	1.1300	+13.000%	1	1,093	-95.575%
2026-04-29	1.1100	1.1100	1.0000	1.0000	-19.355%	2	1,093	-95.000%
2026-04-28	1.2400	1.2400	1.2400	1.2400	-3.876%	1	1,092	-95.968%
2026-04-27	1.2000	1.3000	1.2000	1.2900	0.000%	6	1,091	-96.124%
2026-04-24	1.2900	1.2900	1.2900	1.2900	-21.341%	6	1,085	-96.124%
2026-04-23	1.8700	1.9000	1.6400	1.6400	+5.806%	7	1,079	-96.951%
2026-04-22	1.5500	1.5500	1.5500	1.5500	+42.202%	2	1,075	-96.774%
2026-04-21	1.0900	1.0900	1.0900	1.0900	-25.850%	1	1,072	-95.413%
2026-04-17	1.4000	1.4700	1.4000	1.4700	+24.576%	2	1,072	-96.599%
2026-04-16	1.1800	1.1800	1.1800	1.1800	-10.606%	1	1,071	-95.763%
2026-04-15	1.1600	1.3200	1.1600	1.3200	+57.143%	32	1,070	-96.212%
2026-04-14	0.8500	0.8500	0.7800	0.8400	+47.368%	20	1,066	-94.048%
2026-04-13	0.5700	0.5700	0.5700	0.5700	-13.636%	10	1,046	-91.228%
2026-04-10	0.6000	0.6600	0.6000	0.6600	+10.000%	2	1,036	-92.424%
2026-04-09	0.6500	0.6500	0.6000	0.6000	-14.286%	2	1,036	-91.667%
2026-04-08	0.6600	0.7000	0.6600	0.7000	+14.754%	8	1,034	-92.857%
2026-04-07	0.6500	0.6500	0.6100	0.6100	-17.568%	6	1,034	-91.803%
2026-04-02	0.7400	0.7400	0.7400	0.7400	-19.565%	5	1,029	-93.243%
2026-03-31	0.8700	0.9200	0.8600	0.9200	+6.977%	13	1,029	-94.565%
2026-03-30	0.8500	1.0500	0.8500	0.8600	-11.340%	12	1,039	-94.186%
2026-03-27	0.9700	0.9700	0.9700	0.9700	-3.960%	5	1,039	-94.845%
2026-03-26	1.0600	1.0600	1.0100	1.0100	-10.619%	6	1,035	-95.050%
2026-03-25	1.1300	1.1300	1.1300	1.1300	-3.419%	20	1,037	-95.575%
2026-03-24	1.1700	1.1700	1.1700	1.1700	0.000%	4	1,037	-95.726%
2026-03-23	1.2400	1.2600	1.1700	1.1700	-0.847%	8	1,037	-95.726%
2026-03-20	1.3800	1.3800	1.1800	1.1800	-9.231%	7	1,029	-95.763%
2026-03-19	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,033	-96.154%
2026-03-18	1.4500	1.5000	1.4500	1.5000	-3.226%	5	1,033	-96.667%
2026-03-17	1.5500	1.5500	1.5500	1.5500	+10.714%	2	1,030	-96.774%
2026-03-16	1.5000	1.5300	1.4000	1.4000	0.000%	7	1,030	-96.429%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,029	-96.429%
2026-03-12	1.4500	1.4500	1.4500	1.4500	-4.605%	5	1,029	-96.552%
2026-03-11	1.5200	1.5200	1.5200	1.5200	-7.879%	1	1,027	-96.711%
2026-03-10	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,028	-96.970%
2026-03-09	1.5300	1.6000	1.5300	1.6000	-4.192%	6	1,027	-96.875%
2026-03-05	1.6500	1.6700	1.6300	1.6700	-11.640%	16	1,026	-97.006%
2026-03-03	1.8900	1.8900	1.8900	1.8900	-4.545%	4	1,035	-97.354%
2026-03-02	1.4300	1.9800	1.4300	1.9800	-6.604%	4	1,033	-97.475%
2026-02-26	2.2000	2.2000	2.0900	2.1200	0.000%	12	1,033	-97.642%
2026-02-25	1.7700	2.2500	1.7700	2.1200	+9.278%	4	1,034	-97.642%
2026-02-24	1.9100	1.9400	1.9100	1.9400	+4.301%	3	1,034	-97.423%
2026-02-23	2.0500	2.0500	1.8600	1.8600	-24.082%	5	1,033	-97.312%
2026-02-20	2.4500	2.4500	2.4500	2.4500	-4.297%	1	1,030	-97.959%
2026-02-19	2.5600	2.5600	2.5600	2.5600	+1.992%	4	1,030	-98.047%
2026-02-17	2.5100	2.5100	2.5100	2.5100	-6.343%	1	1,030	-98.008%
2026-02-12	3.0900	3.0900	2.6800	2.6800	-8.532%	2	1,030	-98.134%
2026-02-11	3.0000	3.0000	2.9300	2.9300	-21.448%	24	1,031	-98.294%
2026-02-10	3.7300	3.7300	3.7300	3.7300	-7.673%	3	1,048	-98.660%
2026-02-06	3.8800	4.0400	3.8800	4.0400	+26.250%	13	1,051	-98.762%
2026-02-05	3.0000	3.2000	3.0000	3.2000	-22.892%	4	1,043	-98.438%
2026-02-03	3.8300	4.1500	3.5300	4.1500	+16.246%	5	1,043	-98.795%
2026-02-02	3.7700	3.7700	3.5000	3.5700	-20.843%	45	1,044	-98.599%
2026-01-29	5.0500	5.0500	4.5100	4.5100	-13.602%	3	1,051	-98.891%
2026-01-28	4.8500	5.2200	4.8500	5.2200	+11.064%	2	1,051	-99.042%
2026-01-27	4.3700	4.7000	4.1300	4.7000	-6.931%	5	1,050	-98.936%
2026-01-26	4.8000	5.0500	4.8000	5.0500	-3.810%	31	1,046	-99.010%
2026-01-23	5.5000	5.5000	5.2500	5.2500	+0.962%	23	1,026	-99.048%
2026-01-21	5.5000	5.5000	5.2000	5.2000	+4.000%	8	1,015	-99.038%
2026-01-20	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,012	-99.000%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,011	-99.000%
2026-01-14	5.2000	5.2000	5.2000	5.2000	-3.525%	7	1,012	-99.038%
2026-01-12	5.3400	5.3900	5.3400	5.3900	-8.953%	2	1,012	-99.072%
2026-01-09	6.0500	6.8500	5.9200	5.9200	+20.816%	21	1,011	-99.155%
2026-01-08	5.0000	6.0000	4.9000	4.9000	-5.222%	6	1,014	-98.980%
2026-01-07	4.9000	5.1700	4.9000	5.1700	-0.193%	4	1,013	-99.033%
2026-01-06	5.0000	5.2500	5.0000	5.1800	+4.225%	4	1,012	-99.035%
2026-01-05	4.8000	4.9700	4.8000	4.9700	+15.313%	8	1,012	-98.994%
2026-01-02	2.7400	4.3100	2.7400	4.3100	+57.875%	5	1,014	-98.840%
2025-12-31	2.7200	2.7300	2.6400	2.7300	-2.500%	14	1,001	-98.168%
2025-12-29	2.7500	2.8000	2.7500	2.8000	-8.197%	17	1,001	-98.214%
2025-12-26	3.0400	3.1000	2.9300	3.0500	-7.576%	10	1,006	-98.361%
2025-12-24	3.3000	3.3000	3.3000	3.3000	-3.226%	1	1,002	-98.485%
2025-12-23	3.4100	3.4100	3.4100	3.4100	-6.575%	5	1,002	-98.534%
2025-12-22	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,002	-98.630%
2025-12-19	3.6300	3.6300	3.5500	3.6000	0.000%	12	1,001	-98.611%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-5.263%	9	999	-98.611%
2025-12-17	3.6000	3.8000	3.6000	3.8000	-1.299%	2	990	-98.684%
2025-12-16	3.9100	3.9500	3.8500	3.8500	-15.011%	8	990	-98.701%
2025-12-15	4.8000	4.8000	4.5000	4.5300	-8.485%	5	990	-98.896%
2025-12-12	5.5300	5.5300	4.9500	4.9500	0.000%	9	992	-98.990%
2025-12-11	4.9500	4.9500	4.9500	4.9500	-15.240%	1	987	-98.990%
2025-12-10	5.4900	5.9700	5.4900	5.8400	-2.667%	8	987	-99.144%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-15.493%	2	989	-99.167%
2025-12-08	7.1000	7.1000	7.1000	7.1000	+10.938%	1	988	-99.296%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+11.498%	4	989	-99.219%
2025-12-04	5.7400	5.7400	5.7400	5.7400	+19.583%	10	989	-99.129%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-7.157%	2	989	-98.958%
2025-12-02	4.8600	5.1700	4.8600	5.1700	+5.726%	3	991	-99.033%
2025-12-01	4.9000	5.1500	4.8700	4.8900	-14.211%	104	989	-98.978%
2025-11-28	5.7000	5.7000	5.7000	5.7000	+7.345%	1	1,047	-99.123%
2025-11-26	5.4000	5.4000	5.3100	5.3100	-2.747%	23	1,066	-99.058%
2025-11-25	5.4600	5.4600	5.4600	5.4600	-3.363%	1	1,066	-99.084%
2025-11-24	5.6500	5.6500	5.6500	5.6500	+13.000%	2	1,065	-99.115%
2025-11-21	5.4000	5.4000	5.0000	5.0000	-18.699%	2	1,063	-99.000%
2025-11-20	5.5500	6.1500	5.5500	6.1500	-4.503%	21	1,063	-99.187%
2025-11-19	6.8600	6.8600	6.4400	6.4400	-10.556%	20	1,066	-99.224%
2025-11-18	6.7700	7.2000	6.7700	7.2000	+10.769%	7	1,068	-99.306%
2025-11-17	6.9200	6.9200	6.4500	6.5000	-15.144%	3	1,070	-99.231%
2025-11-14	8.6500	8.6500	7.4800	7.6600	-7.039%	5	1,070	-99.347%
2025-11-13	8.1700	8.2400	8.1600	8.2400	-13.717%	12	1,067	-99.393%
2025-11-12	10.7100	10.7100	9.5500	9.5500	-10.831%	3	1,057	-99.476%
2025-11-11	11.1500	11.1500	10.7100	10.7100	-11.120%	12	1,056	-99.533%
2025-11-10	13.2000	13.2000	11.2000	12.0500	-8.712%	10	1,056	-99.585%
2025-11-07	12.6000	13.2000	11.0000	13.2000	-8.966%	13	1,052	-99.621%
2025-11-06	15.5000	15.5000	14.5000	14.5000	-22.872%	30	1,041	-99.655%
2025-11-05	18.8000	18.8000	18.8000	18.8000	+8.671%	2	1,020	-99.734%
2025-11-04	19.3000	19.9500	16.0000	17.3000	-19.159%	15	1,020	-99.711%
2025-11-03	21.5000	21.5000	21.4000	21.4000	-3.647%	7	1,022	-99.766%
2025-10-30	22.2100	22.2100	22.2100	22.2100	-1.856%	1	1,022	-99.775%
2025-10-28	22.9200	23.0500	22.4800	22.6300	+22.989%	18	1,022	-99.779%
2025-10-27	18.4000	18.4000	18.4000	18.4000	+4.545%	3	1,024	-99.728%
2025-10-23	16.7000	17.7000	16.7000	17.6000	+14.286%	13	1,024	-99.716%
2025-10-22	16.0000	16.0000	14.2500	15.4000	-33.043%	16	1,026	-99.675%
2025-10-20	23.0000	23.0000	23.0000	23.0000	-2.418%	6	1,018	-99.783%
2025-10-17	24.5500	24.5500	22.0000	23.5700	-14.540%	19	1,018	-99.788%
2025-10-16	33.3500	33.3500	27.5000	27.5800	-6.824%	6	1,010	-99.819%
2025-10-15	28.0000	29.6000	28.0000	29.6000	+25.957%	5	1,010	-99.831%
2025-10-14	22.1500	24.5100	22.1500	23.5000	+0.427%	4	1,010	-99.787%
2025-10-13	23.0000	23.4000	22.0000	23.4000	+7.487%	5	1,011	-99.786%
2025-10-10	21.7700	21.7700	21.7700	21.7700	+21.961%	1	1,010	-99.770%
2025-10-09	19.1000	19.1000	17.8500	17.8500	+3.418%	8	1,009	-99.720%
2025-10-08	18.9500	18.9500	17.2600	17.2600	-10.939%	7	1,008	-99.710%
2025-10-07	20.0000	20.8600	19.3800	19.3800	-4.532%	8	1,002	-99.742%
2025-10-06	20.4700	20.4700	20.3000	20.3000	+12.778%	21	1,002	-99.754%
2025-10-03	19.0000	19.0000	18.0000	18.0000	+11.801%	4	985	-99.722%
2025-10-02	16.1000	16.1000	16.1000	16.1000	-4.052%	30	984	-99.689%
2025-09-30	16.7800	16.7800	16.7800	16.7800	+0.479%	5	984	-99.702%
2025-09-29	17.5000	17.5000	16.7000	16.7000	-5.915%	11	984	-99.701%
2025-09-26	17.7500	17.7500	17.7500	17.7500	+5.970%	1	987	-99.718%
2025-09-25	17.4000	17.4000	16.7500	16.7500	-10.188%	2	987	-99.701%
2025-09-24	19.3700	19.3700	18.6500	18.6500	-10.936%	12	987	-99.732%
2025-09-23	20.9400	20.9400	20.9400	20.9400	-7.550%	2	998	-99.761%
2025-09-22	22.6500	22.6500	21.7400	22.6500	-6.017%	4	998	-99.779%
2025-09-19	19.9300	24.1900	19.6000	24.1000	+30.553%	32	999	-99.793%
2025-09-18	16.2200	18.5000	16.2200	18.4600	+27.310%	125	1,003	-99.729%
2025-09-17	14.9000	14.9000	14.5000	14.5000	-0.480%	9	1,042	-99.655%
2025-09-15	14.8500	14.8500	14.5700	14.5700	+2.606%	2	1,042	-99.657%
2025-09-12	14.3000	14.3000	13.8000	14.2000	+1.429%	13	1,042	-99.648%
2025-09-11	14.2500	14.2500	14.0000	14.0000	+3.704%	2	1,042	-99.643%
2025-09-10	13.7500	13.7500	13.5000	13.5000	-4.930%	6	1,042	-99.630%
2025-09-09	14.0500	14.4500	14.0200	14.2000	+2.899%	25	1,037	-99.648%
2025-09-08	14.0500	14.0500	13.8000	13.8000	-8.911%	3	1,039	-99.638%
2025-09-05	14.5000	15.1500	14.2000	15.1500	-7.055%	7	1,039	-99.670%
2025-09-04	16.3000	16.3000	16.3000	16.3000	-10.292%	1	1,038	-99.693%
2025-09-03	18.0000	19.3800	18.0000	18.1700	+11.131%	8	1,038	-99.725%
2025-09-02	13.0000	16.3500	13.0000	16.3500	+13.542%	23	1,034	-99.694%
2025-08-29	14.4000	14.4000	14.4000	14.4000	-7.037%	1	1,032	-99.653%
2025-08-28	14.4500	15.5500	14.4500	15.4900	+1.908%	11	1,032	-99.677%
2025-08-27	15.2000	15.2000	15.2000	15.2000	0.000%	2	1,031	-99.671%
2025-08-26	15.0000	16.3000	15.0000	15.2000	-1.299%	59	1,029	-99.671%
2025-08-25	14.3900	15.4000	14.3900	15.4000	+5.119%	85	1,026	-99.675%
2025-08-22	13.1500	15.1500	13.1500	14.6500	+5.018%	4	981	-99.659%
2025-08-21	14.0500	14.0500	13.9500	13.9500	+11.600%	86	980	-99.642%
2025-08-20	12.7500	12.7500	11.6000	12.5000	-8.892%	57	906	-99.600%
2025-08-19	14.3500	14.3500	13.7200	13.7200	-6.983%	15	956	-99.636%
2025-08-18	14.6500	15.3000	14.6500	14.7500	-6.822%	18	949	-99.661%
2025-08-14	16.2900	16.2900	15.8300	15.8300	-6.331%	54	936	-99.684%
2025-08-13	17.5300	17.5300	16.6900	16.9000	-8.152%	12	884	-99.704%
2025-08-12	18.0000	18.6500	18.0000	18.4000	+1.826%	11	881	-99.728%
2025-08-11	18.0700	18.0700	18.0700	18.0700	-6.373%	1	880	-99.723%
2025-08-08	20.0000	21.0000	19.3000	19.3000	-16.522%	3	880	-99.741%
2025-08-07	24.5500	24.5500	23.0200	23.1200	-8.436%	7	877	-99.784%
2025-08-06	25.2500	25.2500	25.2500	25.2500	-3.071%	1	870	-99.802%
2025-08-05	26.0500	26.0500	26.0500	26.0500	+15.011%	6	870	-99.808%
2025-08-01	22.7000	23.5500	22.0000	22.6500	-26.173%	13	870	-99.779%
2025-07-31	30.2500	30.6800	30.2500	30.6800	+12.587%	3	864	-99.837%
2025-07-29	27.2500	27.2500	27.2500	27.2500	-1.802%	1	866	-99.817%
2025-07-25	27.7500	27.7500	27.7500	27.7500	-4.639%	1	866	-99.820%
2025-07-24	26.2500	29.5000	26.2500	29.1000	+11.923%	3	866	-99.828%
2025-07-21	25.4500	26.6700	25.4500	26.0000	-3.704%	3	866	-99.808%
2025-07-18	25.7500	27.0000	25.7500	27.0000	+11.020%	3	866	-99.815%
2025-07-17	24.5000	24.8200	24.3200	24.3200	+10.797%	18	866	-99.794%
2025-07-15	23.1400	23.1400	21.0500	21.9500	+7.073%	8	865	-99.772%
2025-07-14	20.2500	21.2200	20.2500	20.5000	+29.093%	7	865	-99.756%
2025-07-10	15.8800	15.8800	15.8800	15.8800	-3.171%	1	865	-99.685%
2025-07-08	15.8500	16.5000	15.8500	16.4000	-0.425%	171	865	-99.695%
2025-07-07	16.3000	16.7000	15.8600	16.4700	+7.647%	22	705	-99.696%
2025-07-03	15.3000	15.3000	15.3000	15.3000	-4.613%	1	685	-99.673%
2025-07-02	16.4000	16.5000	16.0400	16.0400	-5.924%	8	685	-99.688%
2025-07-01	17.0500	17.0500	17.0500	17.0500	-11.429%	2	685	-99.707%
2025-06-30	19.2800	19.2800	19.2500	19.2500	+1.156%	2	685	-99.740%
2025-06-27	18.7600	19.0300	18.7600	19.0300	+1.116%	11	685	-99.737%
2025-06-26	19.5000	19.5000	18.8200	18.8200	-2.335%	4	685	-99.734%
2025-06-25	19.7300	19.7300	19.2700	19.2700	-15.110%	4	684	-99.741%
2025-06-24	20.5000	22.7000	20.0500	22.7000	+13.500%	14	681	-99.780%
2025-06-23	17.7000	20.0000	17.7000	20.0000	+11.111%	2	668	-99.750%
2025-06-20	18.0000	18.0000	18.0000	18.0000	-10.935%	2	668	-99.722%
2025-06-18	20.2100	20.2100	20.2100	20.2100	-9.696%	1	668	-99.753%
2025-06-17	24.2400	24.2400	22.3800	22.3800	-6.750%	3	668	-99.777%
2025-06-16	24.0000	24.0000	24.0000	24.0000	+22.075%	2	669	-99.792%
2025-06-13	19.8600	19.8600	19.4000	19.6600	-3.627%	64	669	-99.746%
2025-06-12	21.6600	21.6600	20.4000	20.4000	-5.556%	4	668	-99.755%
2025-06-11	20.1400	21.6000	19.9000	21.6000	+19.867%	11	668	-99.769%
2025-06-10	17.0000	18.0200	17.0000	18.0200	+14.413%	2	667	-99.723%
2025-06-09	16.2500	16.2500	15.7500	15.7500	+2.273%	49	667	-99.683%
2025-06-06	15.0000	15.4000	15.0000	15.4000	+20.974%	4	657	-99.675%
2025-06-05	13.0000	13.0000	12.7300	12.7300	+3.077%	3	657	-99.607%
2025-06-04	14.0000	14.0000	12.3500	12.3500	-13.757%	5	655	-99.595%
2025-06-03	14.6900	14.6900	14.3200	14.3200	+1.777%	8	655	-99.651%
2025-06-02	14.1000	14.1000	13.5000	14.0700	+2.851%	40	651	-99.645%
2025-05-30	13.6800	13.6800	13.6800	13.6800	-10.118%	20	620	-99.635%
2025-05-29	15.5000	15.6500	14.3000	15.2200	-12.023%	60	615	-99.671%
2025-05-28	16.6000	17.9000	16.5200	17.3000	+4.217%	19	558	-99.711%
2025-05-27	13.0500	16.6000	13.0500	16.6000	+26.718%	57	562	-99.699%
2025-05-23	10.2700	13.3900	10.2700	13.1000	+61.132%	98	541	-99.618%
2025-05-16	7.5700	8.1300	7.5700	8.1300	+6.275%	8	541	-99.385%
2025-05-14	7.6500	7.6500	7.6500	7.6500	+12.666%	2	544	-99.346%
2025-05-13	6.5200	7.0000	6.5200	6.7900	+54.670%	7	544	-99.264%
2025-05-09	4.3900	4.3900	4.3900	4.3900	-2.444%	4	543	-98.861%
2025-05-08	4.5000	4.5000	4.5000	4.5000	-3.017%	2	543	-98.889%
2025-05-01	4.6400	4.6400	4.6400	4.6400	+29.972%	1	541	-98.922%
2025-04-07	3.5700	3.5700	3.5700	3.5700	+2.882%	1	541	-98.599%
2025-04-03	3.4700	3.4700	3.4700	3.4700	-43.577%	1	541	-98.559%
2025-03-19	6.1500	6.1500	6.1500	6.1500	+4.949%	1	540	-99.187%
2025-03-17	5.9200	5.9200	5.8600	5.8600	+22.083%	3	539	-99.147%
2025-03-13	4.8000	4.8000	4.8000	4.8000	-17.949%	1	538	-98.958%
2025-03-10	5.8500	5.8500	5.8500	5.8500	+6.364%	2	538	-99.145%
2025-03-05	5.6600	5.6600	5.5000	5.5000	+10.000%	2	538	-99.091%
2025-03-03	5.0000	5.0000	5.0000	5.0000	-26.145%	1	539	-99.000%
2025-02-26	6.7700	6.7700	6.7700	6.7700	-29.845%	5	539	-99.261%
2025-02-18	9.6500	9.6500	9.6500	9.6500	-11.060%	3	539	-99.482%
2025-02-13	10.8500	10.8500	10.8500	10.8500	-16.216%	1	539	-99.539%
2025-02-10	12.9500	12.9500	12.9500	12.9500	+35.602%	2	539	-99.614%
2025-02-05	9.5500	9.5500	9.5500	9.5500	+18.781%	3	537	-99.476%
2025-01-28	8.0400	8.0400	8.0400	8.0400	-18.788%	12	534	-99.378%
2025-01-27	9.9000	9.9000	9.9000	9.9000	-24.772%	2	522	-99.495%
2025-01-24	13.1300	13.1600	13.1300	13.1600	-0.604%	4	520	-99.620%
2025-01-23	12.0000	13.2400	12.0000	13.2400	+26.095%	3	518	-99.622%
2025-01-21	9.9500	10.5000	9.9500	10.5000	+28.049%	3	517	-99.524%
2025-01-17	8.9500	8.9500	8.2000	8.2000	+32.901%	96	497	-99.390%
2025-01-13	6.1700	6.1700	6.1700	6.1700	-13.464%	14	497	-99.190%
2025-01-10	7.2400	7.2400	7.1300	7.1300	-17.572%	26	504	-99.299%
2025-01-07	8.6500	8.6500	8.6500	8.6500	+42.975%	450	505	-99.422%
2025-01-02	6.0500	6.0500	6.0500	6.0500	+6.140%	2	55	-99.174%
2024-12-31	7.6000	7.6000	5.7000	5.7000	-21.918%	7	52	-99.123%
2024-12-27	7.3000	7.3000	7.3000	7.3000	-14.118%	2	52	-99.315%
2024-12-26	8.5000	8.5000	8.5000	8.5000	+10.390%	1	53	-99.412%
2024-12-23	7.7000	7.7000	7.7000	7.7000	+4.054%	1	52	-99.351%
2024-12-19	7.9500	7.9500	7.2000	7.4000	-17.686%	17	51	-99.324%
2024-12-16	8.2000	8.9900	8.2000	8.9900	+5.765%	14	23	-99.444%
2024-12-13	8.4000	8.5000	8.4000	8.5000	+2.533%	4	23	-99.412%
2024-12-11	8.7800	8.7800	8.2900	8.2900	-23.241%	5	25	-99.397%
2024-12-06	10.8000	10.8000	10.8000	10.8000	-2.703%	2	20	-99.537%
2024-12-05	11.1000	11.1000	11.1000	11.1000	-4.062%	5	21	-99.550%
2024-12-04	11.5700	11.5700	11.5700	11.5700	-31.131%	2	16	-99.568%
2024-11-29	15.2400	16.8000	15.2400	16.8000	+34.400%	6	14	-99.702%
2024-11-27	12.5000	12.5000	12.5000	12.5000	-6.716%	3	13	-99.600%
2024-11-25	15.0500	15.2000	13.4000	13.4000	+3.876%	4	13	-99.627%
2024-11-19	12.9000	12.9000	12.9000	12.9000	+0.703%	3	12	-99.612%
2024-11-18	12.8100	12.8100	12.8100	12.8100	+15.405%	1	9	-99.610%
2024-11-13	11.1000	11.1000	11.1000	11.1000	+4.128%	5	8	-99.550%
2024-11-11	10.6600	10.6600	10.6600	10.6600	+136.889%	1	3	-99.531%
2024-10-24	4.5000	4.5000	4.5000	4.5000	-25.000%	1	2	-98.889%
2024-10-18	6.0000	6.0000	6.0000	6.0000	0.000%	2	1	-99.167%

.dark-mode .Jrl8z6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jrl8z6{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C32SMR Jan 15 2027 32.00 Call (SMR270115C00032000)option OPRA

SMR20270115C32
SMR Jan 15 2027 32.00 Call (SMR270115C00032000)
option OPRA