Dark

SMR20270115C40
SMR Jan 15 2027 40.00 Call (SMR270115C00040000)
option OPRA

EOD

Aug 5, 2026

0.2300-4.167%(-0.0100)636

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2200	0.2400	0.2000	0.2300	-4.167%	636	7,661	0.000%
2026-08-04	0.2400	0.2800	0.2300	0.2400	+26.316%	29	7,330	-4.167%
2026-08-03	0.1700	0.1900	0.1700	0.1900	+5.556%	66	7,329	+21.053%
2026-07-31	0.3000	0.3000	0.1800	0.1800	+5.882%	24	7,302	+27.778%
2026-07-30	0.1600	0.2000	0.1400	0.1700	+6.250%	117	7,282	+35.294%
2026-07-29	0.1500	0.1600	0.1500	0.1600	+14.286%	2	7,183	+43.750%
2026-07-28	0.1400	0.1400	0.1400	0.1400	0.000%	4	7,183	+64.286%
2026-07-27	0.1500	0.1500	0.1400	0.1400	-22.222%	7	7,183	+64.286%
2026-07-23	0.1700	0.1800	0.1700	0.1800	+5.882%	26	7,178	+27.778%
2026-07-21	0.2000	0.2000	0.1500	0.1700	-10.526%	71	7,184	+35.294%
2026-07-20	0.1600	0.1900	0.1300	0.1900	+11.765%	46	7,196	+21.053%
2026-07-17	0.1400	0.1800	0.1400	0.1700	+13.333%	38	7,219	+35.294%
2026-07-16	0.1500	0.1600	0.1400	0.1500	-16.667%	98	7,234	+53.333%
2026-07-15	0.1900	0.2000	0.1800	0.1800	-10.000%	36	7,331	+27.778%
2026-07-14	0.2600	0.2600	0.2000	0.2000	-9.091%	15	7,318	+15.000%
2026-07-13	0.2400	0.2400	0.2100	0.2200	-15.385%	533	7,319	+4.545%
2026-07-10	0.2800	0.3200	0.2600	0.2600	0.000%	13	6,812	-11.538%
2026-07-09	0.3000	0.3800	0.2600	0.2600	0.000%	13	6,809	-11.538%
2026-07-08	0.2500	0.3000	0.2500	0.2600	-13.333%	19	6,807	-11.538%
2026-07-07	0.3200	0.3200	0.2500	0.3000	-14.286%	84	6,790	-23.333%
2026-07-06	0.3600	0.3600	0.3500	0.3500	-12.500%	2	6,759	-34.286%
2026-07-02	0.4500	0.4500	0.4000	0.4000	-24.528%	22	6,760	-42.500%
2026-07-01	0.4200	0.5300	0.4200	0.5300	+26.190%	19	6,760	-56.604%
2026-06-30	0.4500	0.4500	0.4200	0.4200	-2.326%	6	6,752	-45.238%
2026-06-29	0.4500	0.4900	0.3800	0.4300	-2.273%	98	6,752	-46.512%
2026-06-26	0.4100	0.4800	0.4100	0.4400	+4.762%	24	6,791	-47.727%
2026-06-25	0.4200	0.5200	0.4200	0.4200	-6.667%	6	6,791	-45.238%
2026-06-24	0.4600	0.4600	0.4500	0.4500	-16.667%	12	6,795	-48.889%
2026-06-23	0.4600	0.5400	0.4600	0.5400	-21.739%	6	6,802	-57.407%
2026-06-22	0.6000	0.6900	0.5500	0.6900	+9.524%	11	6,807	-66.667%
2026-06-18	0.5400	0.7000	0.5400	0.6300	+14.545%	27	6,800	-63.492%
2026-06-17	0.5200	0.6000	0.5200	0.5500	+7.843%	17	6,800	-58.182%
2026-06-16	0.5900	0.5900	0.5000	0.5100	-21.538%	34	6,800	-54.902%
2026-06-15	0.4600	0.8800	0.4600	0.6500	+8.333%	76	6,741	-64.615%
2026-06-12	0.5700	0.6400	0.5600	0.6000	0.000%	21	6,741	-61.667%
2026-06-11	0.5300	0.6000	0.4400	0.6000	+15.385%	485	6,741	-61.667%
2026-06-10	0.5500	0.5500	0.5200	0.5200	-3.704%	6	6,763	-55.769%
2026-06-09	0.8200	0.8200	0.5100	0.5400	-25.000%	122	6,759	-57.407%
2026-06-08	0.7600	0.8300	0.6700	0.7200	+2.857%	49	6,823	-68.056%
2026-06-05	1.2000	1.2000	0.7000	0.7000	-32.039%	261	6,790	-67.143%
2026-06-04	1.1100	1.1100	0.9800	1.0300	-11.966%	138	6,595	-77.670%
2026-06-03	1.2600	1.3300	1.1000	1.1700	-29.091%	155	6,530	-80.342%
2026-06-02	1.0900	1.6600	1.0600	1.6500	+36.364%	183	6,591	-86.061%
2026-06-01	0.8900	1.2500	0.8900	1.2100	+17.476%	187	6,482	-80.992%
2026-05-29	0.8200	1.0300	0.7900	1.0300	+3.000%	26	6,372	-77.670%
2026-05-28	0.7600	1.0000	0.7600	1.0000	+16.279%	20	6,358	-77.000%
2026-05-27	0.8600	0.8600	0.7500	0.8600	0.000%	804	6,362	-73.256%
2026-05-26	0.8100	0.8600	0.8000	0.8600	+30.303%	159	5,592	-73.256%
2026-05-22	0.6800	0.7100	0.6600	0.6600	+3.125%	181	5,550	-65.152%
2026-05-21	0.5900	0.6500	0.5300	0.6400	+6.667%	360	5,442	-64.063%
2026-05-20	0.5300	0.6000	0.5200	0.6000	+20.000%	107	5,442	-61.667%
2026-05-19	0.4900	0.5600	0.4700	0.5000	-13.793%	231	5,706	-54.000%
2026-05-18	0.6000	0.7000	0.5500	0.5800	-30.120%	309	5,706	-60.345%
2026-05-15	0.6900	0.8500	0.6900	0.8300	-2.353%	80	5,706	-72.289%
2026-05-14	0.8000	0.8500	0.7500	0.8500	-1.163%	2,079	5,394	-72.941%
2026-05-13	0.8200	0.9300	0.8200	0.8600	+1.176%	117	3,341	-73.256%
2026-05-12	0.9800	1.0100	0.8300	0.8500	-22.018%	64	3,341	-72.941%
2026-05-11	0.8500	1.1800	0.8500	1.0900	+19.780%	179	3,341	-78.899%
2026-05-08	0.7500	0.9100	0.7400	0.9100	+16.667%	55	3,144	-74.725%
2026-05-07	0.9200	1.0000	0.7800	0.7800	-29.091%	80	3,164	-70.513%
2026-05-06	0.8900	1.1000	0.8700	1.1000	+44.737%	154	3,163	-79.091%
2026-05-05	0.8500	0.9200	0.7400	0.7600	-19.149%	70	3,173	-69.737%
2026-05-04	0.8800	0.9700	0.8000	0.9400	+10.588%	144	3,167	-75.532%
2026-05-01	0.8800	0.9000	0.7800	0.8500	-6.593%	15	3,019	-72.941%
2026-04-30	0.9100	0.9100	0.9100	0.9100	+26.389%	1	3,019	-74.725%
2026-04-29	0.8600	0.8900	0.7200	0.7200	-15.294%	8	3,019	-68.056%
2026-04-28	0.9400	0.9700	0.8000	0.8500	-15.000%	119	3,015	-72.941%
2026-04-27	0.9200	1.0700	0.9100	1.0000	+11.111%	112	2,959	-77.000%
2026-04-24	1.3600	1.3600	0.7600	0.9000	-21.739%	135	2,918	-74.444%
2026-04-23	1.3500	1.3500	1.0700	1.1500	-10.853%	73	2,860	-80.000%
2026-04-22	0.9500	1.3500	0.9500	1.2900	+57.317%	289	2,815	-82.171%
2026-04-21	1.0500	1.0900	0.8000	0.8200	-19.608%	431	2,657	-71.951%
2026-04-20	0.9500	1.0500	0.8400	1.0200	-4.673%	122	2,657	-77.451%
2026-04-17	0.9900	1.2400	0.9700	1.0700	+27.381%	224	2,739	-78.505%
2026-04-16	0.8500	0.9700	0.7200	0.8400	-6.667%	229	2,817	-72.619%
2026-04-15	0.7000	0.9800	0.7000	0.9000	+50.000%	51	2,655	-74.444%
2026-04-14	0.6700	0.6900	0.5500	0.6000	+20.000%	234	2,630	-61.667%
2026-04-13	0.4000	0.5600	0.3700	0.5000	+21.951%	67	2,402	-54.000%
2026-04-10	0.4400	0.4400	0.4100	0.4100	-18.000%	19	2,370	-43.902%
2026-04-09	0.4500	0.5000	0.4500	0.5000	+8.696%	16	2,374	-54.000%
2026-04-08	0.5000	0.5000	0.4600	0.4600	+12.195%	4	2,362	-50.000%
2026-04-07	0.5100	0.5100	0.4000	0.4100	-28.070%	32	2,359	-43.902%
2026-04-06	0.5700	0.6100	0.5500	0.5700	+5.556%	13	2,360	-59.649%
2026-04-02	0.5400	0.5500	0.5000	0.5400	-12.903%	11	2,354	-57.407%
2026-04-01	0.6000	0.6600	0.6000	0.6200	-1.587%	15	2,354	-62.903%
2026-03-31	0.6500	0.6500	0.6300	0.6300	+5.000%	6	2,344	-63.492%
2026-03-30	0.5700	0.7000	0.5500	0.6000	-3.226%	21	2,343	-61.667%
2026-03-27	0.6800	0.6800	0.5900	0.6200	-15.068%	190	2,347	-62.903%
2026-03-26	0.7500	0.8000	0.7300	0.7300	-6.410%	78	2,487	-68.493%
2026-03-24	0.8300	0.8300	0.7800	0.7800	-7.143%	5	2,428	-70.513%
2026-03-23	0.8400	0.9900	0.8400	0.8400	-3.448%	9	2,428	-72.619%
2026-03-20	0.9500	0.9500	0.8700	0.8700	-14.706%	60	2,432	-73.563%
2026-03-19	0.9000	1.0200	0.9000	1.0200	+2.000%	11	2,388	-77.451%
2026-03-18	1.0300	1.1000	1.0000	1.0000	-6.542%	59	2,392	-77.000%
2026-03-17	1.1000	1.1500	1.0500	1.0700	-6.140%	59	2,372	-78.505%
2026-03-16	1.1900	1.1900	1.0000	1.1400	+9.615%	21	2,323	-79.825%
2026-03-13	1.4400	1.4400	1.0300	1.0400	-1.887%	59	2,312	-77.885%
2026-03-12	1.1800	1.1800	1.0600	1.0600	-11.667%	12	2,293	-78.302%
2026-03-11	1.3400	1.3400	1.1500	1.2000	0.000%	7	2,294	-80.833%
2026-03-10	1.2400	1.3100	1.1000	1.2000	+5.263%	35	2,292	-80.833%
2026-03-09	1.1200	1.1400	1.1200	1.1400	0.000%	7	2,297	-79.825%
2026-03-06	1.2000	1.2000	1.1400	1.1400	-5.000%	13	2,317	-79.825%
2026-03-05	1.2700	1.2700	1.1200	1.2000	-9.774%	119	2,316	-80.833%
2026-03-04	1.3500	1.3900	1.2100	1.3300	-0.746%	34	2,386	-82.707%
2026-03-03	1.3000	1.3500	1.2900	1.3400	-11.842%	33	2,374	-82.836%
2026-03-02	1.6000	1.6000	1.5000	1.5200	+1.333%	12	2,383	-84.868%
2026-02-27	1.4900	1.5500	1.4900	1.5000	-11.765%	10	2,377	-84.667%
2026-02-26	1.7500	1.7900	1.5800	1.7000	-1.163%	54	2,377	-86.471%
2026-02-25	1.5900	1.7200	1.5900	1.7200	+6.173%	32	2,381	-86.628%
2026-02-24	1.3600	1.6200	1.3600	1.6200	+9.459%	43	2,381	-85.802%
2026-02-23	1.6000	1.6000	1.3800	1.4800	-12.941%	50	2,377	-84.459%
2026-02-20	2.0100	2.0100	1.7000	1.7000	-12.821%	24	2,345	-86.471%
2026-02-19	1.8000	1.9500	1.8000	1.9500	+2.632%	12	2,363	-88.205%
2026-02-18	2.0300	2.0300	1.6300	1.9000	-0.524%	8	2,354	-87.895%
2026-02-17	1.9000	1.9100	1.8200	1.9100	-5.446%	36	2,350	-87.958%
2026-02-13	2.0100	2.1600	2.0000	2.0200	+3.590%	28	2,341	-88.614%
2026-02-12	2.5300	2.5300	1.9500	1.9500	-13.717%	39	2,341	-88.205%
2026-02-11	2.5000	2.5000	2.2500	2.2600	-13.077%	14	2,324	-89.823%
2026-02-10	2.9300	3.0000	2.6000	2.6000	-15.033%	37	2,314	-91.154%
2026-02-09	2.6700	3.1500	2.6700	3.0600	-1.290%	74	2,289	-92.484%
2026-02-06	2.4600	3.3000	2.3000	3.1000	+37.778%	55	2,257	-92.581%
2026-02-05	2.4800	2.4800	2.1500	2.2500	-15.094%	118	2,252	-89.778%
2026-02-04	2.8700	3.0000	2.3400	2.6500	-11.667%	113	2,221	-91.321%
2026-02-03	2.9400	3.1000	2.9400	3.0000	+7.143%	20	2,161	-92.333%
2026-02-02	2.9800	3.0200	2.7000	2.8000	-9.677%	140	2,159	-91.786%
2026-01-30	3.4400	3.6000	3.1000	3.1000	-12.676%	31	2,257	-92.581%
2026-01-29	4.1500	4.1500	3.4400	3.5500	-19.318%	31	2,249	-93.521%
2026-01-28	4.0000	4.4500	3.7500	4.4000	+14.286%	105	2,241	-94.773%
2026-01-27	3.4500	3.8500	3.2000	3.8500	+8.451%	64	2,219	-94.026%
2026-01-26	3.7000	4.0000	3.5500	3.5500	-12.346%	69	2,234	-93.521%
2026-01-23	4.3000	4.3000	3.9800	4.0500	-5.814%	55	2,240	-94.321%
2026-01-22	4.3500	4.6000	4.1500	4.3000	+5.651%	79	2,252	-94.651%
2026-01-21	4.6000	4.6000	3.5500	4.0700	+7.105%	172	2,223	-94.349%
2026-01-20	4.0500	4.0500	3.7500	3.8000	-10.588%	569	2,186	-93.947%
2026-01-16	3.7000	4.3500	3.7000	4.2500	+13.333%	47	2,188	-94.588%
2026-01-15	3.7300	3.8500	3.7100	3.7500	-10.714%	17	2,188	-93.867%
2026-01-14	3.6000	4.2000	3.5500	4.2000	+5.263%	103	2,181	-94.524%
2026-01-13	4.2000	4.3500	3.8900	3.9900	-5.000%	48	2,217	-94.236%
2026-01-12	4.2500	4.5000	4.1500	4.2000	-8.497%	40	2,208	-94.524%
2026-01-09	4.5500	5.2500	4.5000	4.5900	+13.333%	235	2,201	-94.989%
2026-01-08	4.0500	4.2000	4.0500	4.0500	-1.937%	83	2,242	-94.321%
2026-01-07	3.9600	4.4000	3.9600	4.1300	0.000%	76	2,185	-94.431%
2026-01-06	4.1200	4.1300	3.6100	4.1300	+5.897%	71	2,171	-94.431%
2026-01-05	3.7100	4.2500	3.7000	3.9000	+43.382%	59	2,147	-94.103%
2026-01-02	2.2500	2.7800	2.2500	2.7200	+36.000%	104	2,126	-91.544%
2025-12-31	2.0100	2.0600	1.9700	2.0000	-4.762%	56	2,058	-88.500%
2025-12-30	2.1100	2.1100	2.0100	2.1000	0.000%	136	2,058	-89.048%
2025-12-29	2.3600	2.3600	2.0900	2.1000	-9.091%	48	2,091	-89.048%
2025-12-26	2.2600	2.4600	2.2500	2.3100	-11.154%	36	2,099	-90.043%
2025-12-24	2.6000	2.6000	2.6000	2.6000	-3.704%	1	2,083	-91.154%
2025-12-23	2.8200	2.8300	2.6500	2.7000	-3.915%	55	2,083	-91.481%
2025-12-22	3.0600	3.0600	2.8100	2.8100	+6.038%	89	2,075	-91.815%
2025-12-19	2.8600	2.9300	2.6500	2.6500	-11.371%	82	2,049	-91.321%
2025-12-18	3.0000	3.0000	2.6600	2.9900	+4.545%	17	1,994	-92.308%
2025-12-17	3.0500	3.1000	2.7900	2.8600	-6.230%	178	1,988	-91.958%
2025-12-16	3.1500	3.1500	2.9800	3.0500	-6.154%	30	1,971	-92.459%
2025-12-15	3.4400	3.6300	3.2500	3.2500	-6.609%	44	1,969	-92.923%
2025-12-12	4.5000	4.5400	3.4500	3.4800	-26.737%	73	1,964	-93.391%
2025-12-11	4.0000	4.7500	3.7500	4.7500	+1.279%	38	1,965	-95.158%
2025-12-10	4.2500	4.8000	4.2500	4.6900	-14.727%	64	1,933	-95.096%
2025-12-09	5.0000	5.5000	4.9700	5.5000	+7.632%	10	1,930	-95.818%
2025-12-08	5.5100	5.5100	4.7000	5.1100	-1.731%	57	1,927	-95.499%
2025-12-05	5.2700	5.6200	5.1900	5.2000	-10.345%	157	1,892	-95.577%
2025-12-04	4.3000	6.2000	4.2500	5.8000	+40.097%	238	1,777	-96.034%
2025-12-03	3.7000	4.2000	3.7000	4.1400	+3.500%	15	1,682	-94.444%
2025-12-02	4.0000	4.0000	3.7700	4.0000	+9.589%	52	1,673	-94.250%
2025-12-01	3.9300	4.0000	3.6000	3.6500	-20.652%	36	1,649	-93.699%
2025-11-28	4.2000	4.8500	4.2000	4.6000	+5.747%	50	1,624	-95.000%
2025-11-26	4.7000	4.7000	4.1500	4.3500	+1.163%	38	1,584	-94.713%
2025-11-25	4.5000	4.5000	4.2000	4.3000	-10.417%	22	1,584	-94.651%
2025-11-24	4.5200	4.9400	4.4000	4.8000	+9.091%	54	1,578	-95.208%
2025-11-21	4.1500	4.4000	3.9000	4.4000	-0.677%	45	1,561	-94.773%
2025-11-20	6.0000	6.0500	4.4300	4.4300	-21.314%	34	1,552	-94.808%
2025-11-19	5.8000	6.0000	5.2500	5.6300	-2.931%	48	1,548	-95.915%
2025-11-18	6.0000	6.0000	5.6000	5.8000	+8.411%	14	1,516	-96.034%
2025-11-17	5.0500	5.9500	5.0500	5.3500	-16.406%	35	1,513	-95.701%
2025-11-14	5.8500	6.5000	5.8500	6.4000	-0.775%	26	1,520	-96.406%
2025-11-13	7.7700	7.7700	6.3900	6.4500	-22.007%	76	1,503	-96.434%
2025-11-12	8.9000	8.9300	7.6500	8.2700	-2.706%	23	1,480	-97.219%
2025-11-11	9.0000	9.5400	8.5000	8.5000	-16.667%	56	1,478	-97.294%
2025-11-10	10.5000	10.5000	9.5000	10.2000	-7.273%	39	1,474	-97.745%
2025-11-07	10.1700	11.0000	9.0000	11.0000	-10.569%	68	1,460	-97.909%
2025-11-06	15.5000	15.5000	12.3000	12.3000	-23.792%	78	1,446	-98.130%
2025-11-05	16.2000	17.0000	16.1400	16.1400	+13.343%	19	1,387	-98.575%
2025-11-04	18.0000	18.0000	14.2400	14.2400	-22.944%	85	1,391	-98.385%
2025-11-03	19.6800	19.6800	18.0000	18.4800	-9.412%	17	1,324	-98.755%
2025-10-31	21.0000	21.4500	19.2500	20.4000	+4.615%	23	1,324	-98.873%
2025-10-30	18.5000	21.0000	18.5000	19.5000	-4.878%	24	1,326	-98.821%
2025-10-29	18.5600	20.5000	18.5600	20.5000	+5.128%	34	1,328	-98.878%
2025-10-28	17.0000	21.5000	16.8900	19.5000	+21.875%	102	1,333	-98.821%
2025-10-27	16.9000	16.9000	15.2500	16.0000	+6.667%	29	1,399	-98.563%
2025-10-24	16.5000	17.0000	15.0000	15.0000	+1.010%	34	1,399	-98.467%
2025-10-23	14.0000	15.3500	14.0000	14.8500	+10.245%	59	1,408	-98.451%
2025-10-22	15.3500	15.3500	12.2500	13.4700	-14.747%	137	1,375	-98.293%
2025-10-21	17.4000	18.0000	15.8000	15.8000	-24.762%	240	1,305	-98.544%
2025-10-20	20.0000	21.0000	19.8200	21.0000	+1.942%	10	1,246	-98.905%
2025-10-17	20.4500	21.9000	19.1000	20.6000	-14.345%	32	1,241	-98.883%
2025-10-16	29.5000	29.5000	23.6000	24.0500	-13.520%	34	1,241	-99.044%
2025-10-15	24.0000	29.5000	23.5000	27.8100	+34.673%	202	1,228	-99.173%
2025-10-14	18.3500	21.5000	17.8500	20.6500	+3.250%	156	1,172	-98.886%
2025-10-13	18.8500	20.6500	17.9500	20.0000	+29.870%	68	1,135	-98.850%
2025-10-10	17.0000	19.2500	15.4000	15.4000	-6.212%	167	1,142	-98.506%
2025-10-09	15.5000	16.5500	15.1000	16.4200	+11.701%	61	1,248	-98.599%
2025-10-08	15.5000	16.4500	14.5000	14.7000	-3.607%	46	1,257	-98.435%
2025-10-07	18.3100	18.3100	15.2500	15.2500	-11.952%	75	1,171	-98.492%
2025-10-06	16.5000	18.5000	16.5000	17.3200	+8.250%	83	1,171	-98.672%
2025-10-03	14.9000	16.6000	13.8000	16.0000	+5.402%	38	1,155	-98.563%
2025-10-02	13.6000	15.1800	13.6000	15.1800	+12.862%	64	1,156	-98.485%
2025-10-01	13.0000	13.9500	13.0000	13.4500	+3.462%	84	1,101	-98.290%
2025-09-30	13.7000	14.2200	13.0000	13.0000	-11.263%	18	1,021	-98.231%
2025-09-29	15.4000	16.0000	14.3500	14.6500	+3.169%	36	1,004	-98.430%
2025-09-26	14.4500	14.7800	13.9000	14.2000	-1.526%	94	977	-98.380%
2025-09-25	14.4000	15.3000	13.6000	14.4200	-8.444%	60	939	-98.405%
2025-09-24	16.2000	17.6400	15.7000	15.7500	-9.431%	99	900	-98.540%
2025-09-23	16.6500	18.6200	16.6500	17.3900	-13.697%	21	913	-98.677%
2025-09-22	20.6000	21.3800	18.2500	20.1500	-4.048%	58	912	-98.859%
2025-09-19	15.3800	21.0400	15.2400	21.0000	+47.368%	168	928	-98.905%
2025-09-18	13.0300	15.9000	12.5500	14.2500	+16.327%	137	928	-98.386%
2025-09-17	12.8000	12.8000	11.6700	12.2500	-7.895%	48	981	-98.122%
2025-09-16	14.1500	14.1500	12.8000	13.3000	-8.276%	31	966	-98.271%
2025-09-15	12.5200	14.7000	12.1500	14.5000	+22.881%	25	957	-98.414%
2025-09-12	12.0500	12.0500	11.5700	11.8000	-1.667%	15	956	-98.051%
2025-09-11	11.0800	12.0000	11.0800	12.0000	+7.143%	42	948	-98.083%
2025-09-10	12.2600	12.2600	11.2000	11.2000	-5.405%	20	926	-97.946%
2025-09-09	11.6200	11.8500	11.4800	11.8400	+9.024%	51	910	-98.057%
2025-09-08	11.9500	11.9500	10.8600	10.8600	-6.621%	10	913	-97.882%
2025-09-05	12.4300	12.4300	11.6300	11.6300	-7.698%	7	906	-98.022%
2025-09-04	15.7500	15.7500	12.5000	12.6000	-16.556%	40	910	-98.175%
2025-09-03	14.4500	17.3300	14.4500	15.1000	+14.307%	134	876	-98.477%
2025-09-02	10.7000	13.6500	10.6000	13.2100	+13.879%	45	919	-98.259%
2025-08-29	12.5000	12.5000	11.3300	11.6000	-7.643%	15	928	-98.017%
2025-08-28	12.7000	13.1000	12.5600	12.5600	-0.633%	21	928	-98.169%
2025-08-26	12.5500	14.2000	12.0000	12.6400	-0.863%	50	916	-98.180%
2025-08-25	11.4000	13.3000	11.4000	12.7500	+7.595%	59	901	-98.196%
2025-08-22	10.7000	12.4500	10.7000	11.8500	+3.043%	7	896	-98.059%
2025-08-21	11.0000	11.5000	10.7000	11.5000	+12.635%	14	889	-98.000%
2025-08-20	9.5000	10.4000	9.4700	10.2100	-2.483%	5	882	-97.747%
2025-08-19	11.9000	11.9000	10.4700	10.4700	-13.614%	18	878	-97.803%
2025-08-18	12.5200	12.5200	12.0000	12.1200	-6.769%	22	877	-98.102%
2025-08-15	12.3000	13.0000	12.3000	13.0000	-1.440%	28	875	-98.231%
2025-08-14	14.0000	14.2500	13.1900	13.1900	-9.843%	16	854	-98.256%
2025-08-13	15.8500	15.8500	14.2500	14.6300	-5.062%	55	843	-98.428%
2025-08-12	16.0000	16.0000	15.4100	15.4100	-1.218%	32	832	-98.507%
2025-08-11	16.6500	17.0000	15.6000	15.6000	-9.302%	60	819	-98.526%
2025-08-08	17.7200	19.3000	16.0000	17.2000	-16.098%	84	774	-98.663%
2025-08-07	20.5000	20.5000	20.5000	20.5000	-6.606%	1	751	-98.878%
2025-08-06	20.8800	22.0000	20.8800	21.9500	+3.052%	19	750	-98.952%
2025-08-05	21.4000	21.4000	20.5000	21.3000	+12.046%	8	739	-98.920%
2025-08-04	21.4100	21.8500	19.0000	19.0100	-5.282%	10	736	-98.790%
2025-08-01	20.7500	21.0000	18.9000	20.0700	-23.688%	43	728	-98.854%
2025-07-31	26.5500	27.0000	26.3000	26.3000	+5.411%	5	695	-99.125%
2025-07-30	25.3500	25.9200	24.5000	24.9500	0.000%	23	696	-99.078%
2025-07-29	25.2200	25.2200	23.0000	24.9500	-1.383%	8	692	-99.078%
2025-07-28	25.5000	25.5000	24.3300	25.3000	-4.528%	34	699	-99.091%
2025-07-25	23.8500	26.5000	23.8500	26.5000	+6.000%	19	704	-99.132%
2025-07-24	22.9800	26.5500	22.6200	25.0000	+12.714%	101	707	-99.080%
2025-07-23	21.5000	23.0000	21.0500	22.1800	+13.221%	107	771	-98.963%
2025-07-22	19.4400	19.5900	18.9000	19.5900	-10.955%	34	738	-98.826%
2025-07-21	24.7000	24.7000	21.3500	22.0000	-10.020%	113	705	-98.955%
2025-07-18	22.7500	25.2800	22.1900	24.4500	+21.945%	45	700	-99.059%
2025-07-17	21.5500	21.8000	20.0500	20.0500	-3.745%	25	729	-98.853%
2025-07-16	18.5800	20.8300	18.5800	20.8300	+12.595%	34	747	-98.896%
2025-07-15	17.4000	19.0000	16.8400	18.5000	+2.721%	28	730	-98.757%
2025-07-14	14.5800	18.0100	14.5800	18.0100	+25.069%	92	722	-98.723%
2025-07-11	14.7600	14.7600	14.4000	14.4000	+8.679%	9	700	-98.403%
2025-07-10	13.2500	13.2500	13.2500	13.2500	+2.317%	2	697	-98.264%
2025-07-09	12.7000	12.9500	12.7000	12.9500	-1.968%	3	695	-98.224%
2025-07-08	13.5000	13.5000	13.2100	13.2100	-4.275%	3	694	-98.259%
2025-07-07	13.7000	13.9500	13.1500	13.8000	+0.730%	45	694	-98.333%
2025-07-03	13.7000	13.7000	13.7000	13.7000	+1.481%	1	672	-98.321%
2025-07-02	14.5500	14.5500	13.5000	13.5000	-5.923%	13	672	-98.296%
2025-07-01	15.5000	15.5000	14.0000	14.3500	-15.089%	55	678	-98.397%
2025-06-30	16.2900	16.9000	16.0600	16.9000	+1.869%	26	651	-98.639%
2025-06-27	16.3500	16.5900	15.9000	16.5900	+3.882%	28	639	-98.614%
2025-06-26	15.6700	16.2500	15.6700	15.9700	-3.212%	57	656	-98.560%
2025-06-25	19.0000	19.0000	16.0000	16.5000	-15.385%	71	603	-98.606%
2025-06-24	16.8000	19.9500	16.8000	19.5000	+32.653%	65	558	-98.821%
2025-06-23	17.3000	17.3000	14.1500	14.7000	-6.785%	9	563	-98.435%
2025-06-20	17.2500	18.0000	15.7700	15.7700	-10.904%	36	560	-98.542%
2025-06-18	18.0000	18.0000	17.3500	17.7000	+0.568%	33	538	-98.701%
2025-06-17	19.6000	20.2000	17.5000	17.6000	-8.333%	26	538	-98.693%
2025-06-16	18.2500	21.5000	17.9000	19.2000	+13.542%	51	530	-98.802%
2025-06-13	17.4900	18.0200	16.7600	16.9100	-7.342%	106	555	-98.640%
2025-06-12	19.2000	19.8500	18.0000	18.2500	-6.888%	84	556	-98.740%
2025-06-11	14.5000	19.6000	14.5000	19.6000	+40.502%	93	529	-98.827%
2025-06-10	15.0000	16.0500	13.6000	13.9500	+0.432%	25	486	-98.351%
2025-06-09	13.0000	14.0000	13.0000	13.8900	+5.627%	27	494	-98.344%
2025-06-06	12.7200	13.1500	12.7200	13.1500	+25.837%	4	492	-98.251%
2025-06-05	10.5000	10.8500	10.3400	10.4500	-4.914%	6	493	-97.799%
2025-06-04	11.5000	11.5000	10.6100	10.9900	-11.012%	33	491	-97.907%
2025-06-03	12.4000	12.4000	12.3000	12.3500	+3.434%	7	493	-98.138%
2025-06-02	11.8000	11.9400	11.8000	11.9400	+2.051%	2	492	-98.074%
2025-05-30	11.6900	11.7000	11.5000	11.7000	-5.797%	16	491	-98.034%
2025-05-29	13.8000	13.8000	12.4200	12.4200	-12.535%	18	493	-98.148%
2025-05-28	15.0000	15.0000	14.2000	14.2000	+4.489%	5	490	-98.380%
2025-05-27	11.8000	14.0000	11.4000	13.5900	+21.883%	43	488	-98.308%
2025-05-23	8.1100	11.5300	8.1100	11.1500	+50.067%	146	495	-97.937%
2025-05-22	6.6300	7.4300	6.0000	7.4300	+12.747%	5	495	-96.904%
2025-05-21	6.4000	7.2500	6.2000	6.5900	+6.290%	6	495	-96.510%
2025-05-20	6.4000	6.4900	6.2000	6.2000	-3.125%	6	499	-96.290%
2025-05-19	6.4000	6.4000	6.4000	6.4000	-3.759%	1	496	-96.406%
2025-05-16	6.6500	6.6500	6.6500	6.6500	+4.724%	2	495	-96.541%
2025-05-15	6.4100	6.4100	6.3500	6.3500	+4.098%	10	495	-96.378%
2025-05-14	6.0000	6.3000	5.0000	6.1000	+13.173%	91	505	-96.230%
2025-05-13	5.6000	5.6000	5.3900	5.3900	+40.000%	33	472	-95.733%
2025-05-12	4.1500	4.1500	3.8500	3.8500	-3.750%	7	442	-94.026%
2025-05-09	4.0000	4.0000	4.0000	4.0000	+17.647%	20	438	-94.250%
2025-05-08	3.4000	3.4000	3.4000	3.4000	0.000%	14	428	-93.235%
2025-04-11	3.4000	3.4000	3.4000	3.4000	+13.333%	2	442	-93.235%
2025-04-10	3.1500	3.1500	3.0000	3.0000	0.000%	2	442	-92.333%
2025-04-09	3.0000	3.0000	3.0000	3.0000	+30.435%	1	442	-92.333%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-25.806%	2	443	-90.000%
2025-04-01	3.1000	3.1000	3.1000	3.1000	-22.500%	2	444	-92.581%
2025-03-27	4.0000	4.0000	4.0000	4.0000	-6.977%	3	444	-94.250%
2025-03-26	4.8000	4.8000	4.3000	4.3000	-19.476%	8	447	-94.651%
2025-03-24	5.3400	5.3400	5.3400	5.3400	+28.675%	3	439	-95.693%
2025-03-11	4.1500	4.1500	4.1500	4.1500	+8.355%	1	439	-94.458%
2025-03-10	3.8000	3.8300	3.8000	3.8300	-9.882%	6	440	-93.995%
2025-03-07	4.2500	4.2500	4.2500	4.2500	-7.407%	2	438	-94.588%
2025-03-06	4.6800	4.7000	4.2000	4.5900	+4.318%	6	437	-94.989%
2025-03-05	4.4000	4.4000	4.4000	4.4000	-11.647%	1	432	-94.773%
2025-03-04	4.7000	4.9800	4.7000	4.9800	+21.463%	3	431	-95.382%
2025-03-03	4.8000	5.0000	4.1000	4.1000	-26.523%	30	430	-94.390%
2025-02-26	5.7500	5.7500	5.5800	5.5800	+9.843%	3	424	-95.878%
2025-02-25	5.0000	5.0800	4.2000	5.0800	-13.162%	79	465	-95.472%
2025-02-24	5.9000	5.9000	5.8500	5.8500	-7.143%	3	465	-96.068%
2025-02-21	6.9000	6.9000	6.3000	6.3000	-11.888%	12	462	-96.349%
2025-02-20	7.0000	7.1500	6.6900	7.1500	-2.721%	3	458	-96.783%
2025-02-19	7.2500	7.7200	7.2500	7.3500	-3.162%	72	456	-96.871%
2025-02-18	7.5900	7.5900	7.5900	7.5900	-17.946%	4	387	-96.970%
2025-02-14	9.6700	9.6700	9.2500	9.2500	-6.848%	6	387	-97.514%
2025-02-13	9.9300	9.9300	9.9300	9.9300	-7.196%	1	388	-97.684%
2025-02-12	10.7000	10.7000	10.7000	10.7000	+4.390%	1	388	-97.850%
2025-02-11	10.2500	10.2500	10.2500	10.2500	-1.537%	2	387	-97.756%
2025-02-10	10.5100	10.5100	10.1600	10.4100	+0.872%	4	389	-97.791%
2025-02-07	10.3200	10.3200	10.3200	10.3200	+15.955%	2	390	-97.771%
2025-02-05	9.0100	9.0100	8.9000	8.9000	-14.833%	25	390	-97.416%
2025-01-31	9.7000	10.4500	9.7000	10.4500	+24.405%	6	412	-97.799%
2025-01-30	8.4000	8.4000	8.4000	8.4000	+1.205%	2	418	-97.262%
2025-01-29	8.2000	8.3000	8.2000	8.3000	+30.298%	4	418	-97.229%
2025-01-28	6.5000	6.5000	6.2000	6.3700	-3.485%	20	422	-96.389%
2025-01-27	9.2500	9.2500	6.6000	6.6000	-41.333%	32	423	-96.515%
2025-01-24	11.2500	11.2500	11.2500	11.2500	-5.462%	2	441	-97.956%
2025-01-23	8.9300	11.9000	8.9300	11.9000	+32.222%	10	442	-98.067%
2025-01-22	9.3900	9.3900	9.0000	9.0000	+1.010%	10	440	-97.444%
2025-01-21	8.1900	8.9100	8.1900	8.9100	+22.055%	10	440	-97.419%
2025-01-17	7.3000	7.3000	7.3000	7.3000	+10.606%	22	440	-96.849%
2025-01-16	7.0000	7.0000	6.6000	6.6000	-0.602%	4	440	-96.515%
2025-01-15	6.6400	6.6400	6.6400	6.6400	+9.031%	2	440	-96.536%
2025-01-14	6.0000	6.2600	6.0000	6.0900	+5.000%	7	438	-96.223%
2025-01-13	5.7000	5.8000	5.7000	5.8000	-9.375%	2	441	-96.034%
2025-01-10	6.4000	6.4000	6.4000	6.4000	+16.364%	2	440	-96.406%
2025-01-08	5.5000	5.5000	5.5000	5.5000	-21.429%	1	440	-95.818%
2025-01-07	7.0000	7.0000	7.0000	7.0000	-17.647%	1	440	-96.714%
2025-01-06	8.3400	8.5000	8.3400	8.5000	+25.000%	6	440	-97.294%
2025-01-03	6.4500	6.8000	6.4500	6.8000	+27.580%	8	435	-96.618%
2025-01-02	5.3300	5.3300	5.3300	5.3300	-3.091%	2	433	-95.685%
2024-12-31	5.5000	5.5000	5.5000	5.5000	-2.135%	1	432	-95.818%
2024-12-30	6.1100	6.1100	5.3100	5.6200	-10.794%	21	432	-95.907%
2024-12-27	6.6900	6.7000	6.3000	6.3000	-16.000%	8	417	-96.349%
2024-12-26	7.5000	7.5000	7.5000	7.5000	+17.188%	5	416	-96.933%
2024-12-24	6.5000	6.5000	6.4000	6.4000	-8.571%	2	410	-96.406%
2024-12-23	7.0000	7.0000	7.0000	7.0000	+0.430%	30	410	-96.714%
2024-12-20	6.5000	6.9700	6.5000	6.9700	+1.014%	11	403	-96.700%
2024-12-19	6.2000	6.9000	6.2000	6.9000	+4.387%	22	414	-96.667%
2024-12-18	7.5000	7.7000	6.1000	6.6100	-11.275%	47	434	-96.520%
2024-12-17	6.9000	7.4500	6.9000	7.4500	-9.146%	10	440	-96.913%
2024-12-16	7.0000	8.2000	6.8000	8.2000	+5.128%	14	443	-97.195%
2024-12-13	7.9600	7.9600	7.4000	7.8000	-8.985%	494	443	-97.051%
2024-12-12	8.6200	8.6200	8.5700	8.5700	+17.237%	2	525	-97.316%

.dark-mode .f9sHXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9sHXR{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C40SMR Jan 15 2027 40.00 Call (SMR270115C00040000)option OPRA

SMR20270115C40
SMR Jan 15 2027 40.00 Call (SMR270115C00040000)
option OPRA