Dark

SMR20270115C45
SMR Jan 15 2027 45.00 Call (SMR270115C00045000)
option OPRA

EOD

Sep 30, 2026

0.0700+133.333%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0700	0.0700	0.0700	+133.333%	3	1,752	0.000%
2026-09-29	0.0600	0.0600	0.0300	0.0300	-25.000%	11	1,749	+133.333%
2026-09-28	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,760	+75.000%
2026-09-25	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,761	+16.667%
2026-09-23	0.0700	0.0700	0.0500	0.0500	0.000%	5	1,761	+40.000%
2026-09-22	0.0500	0.0600	0.0500	0.0500	0.000%	195	1,764	+40.000%
2026-09-21	0.0700	0.0700	0.0500	0.0500	+400.000%	10	1,579	+40.000%
2026-09-18	0.0700	0.0700	0.0100	0.0100	-83.333%	17	1,569	+600.000%
2026-09-17	0.0400	0.0800	0.0400	0.0600	+20.000%	274	1,570	+16.667%
2026-09-15	0.0600	0.0600	0.0500	0.0500	-28.571%	10	1,567	+40.000%
2026-09-11	0.0500	0.0700	0.0500	0.0700	-22.222%	16	1,557	0.000%
2026-09-09	0.1000	0.1000	0.0900	0.0900	+12.500%	7	1,557	-22.222%
2026-09-08	0.1000	0.1000	0.0800	0.0800	+33.333%	2	1,556	-12.500%
2026-09-04	0.0900	0.0900	0.0600	0.0600	-14.286%	11	1,565	+16.667%
2026-09-03	0.0800	0.0800	0.0700	0.0700	-12.500%	21	1,565	0.000%
2026-09-02	0.0700	0.0800	0.0700	0.0800	0.000%	4	1,544	-12.500%
2026-08-28	0.0400	0.0900	0.0400	0.0800	-20.000%	21	1,542	-12.500%
2026-08-26	0.1500	0.1500	0.1000	0.1000	0.000%	33	1,559	-30.000%
2026-08-25	0.1000	0.1000	0.0900	0.1000	+42.857%	42	1,530	-30.000%
2026-08-24	0.0700	0.0700	0.0700	0.0700	-12.500%	57	1,520	0.000%
2026-08-21	0.0800	0.1000	0.0800	0.0800	0.000%	40	1,510	-12.500%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,490	-12.500%
2026-08-17	0.1000	0.1200	0.0900	0.0900	-10.000%	8	1,490	-22.222%
2026-08-14	0.1300	0.1300	0.1000	0.1000	-23.077%	18	1,492	-30.000%
2026-08-12	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,494	-46.154%
2026-08-11	0.1300	0.1300	0.1300	0.1300	-7.143%	4	1,493	-46.154%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,489	-50.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,488	-65.000%
2026-08-06	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,487	-61.111%
2026-08-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,487	-65.000%
2026-08-04	0.1900	0.2000	0.1900	0.2000	+42.857%	5	1,487	-65.000%
2026-08-03	0.1100	0.1600	0.1100	0.1400	+16.667%	4	1,486	-50.000%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,488	-41.667%
2026-07-28	0.1200	0.1300	0.1200	0.1300	-7.143%	2	1,487	-46.154%
2026-07-27	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,486	-50.000%
2026-07-24	0.2400	0.2400	0.1400	0.1400	+7.692%	43	1,485	-50.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,482	-46.154%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+15.385%	3	1,482	-53.333%
2026-07-20	0.1100	0.1700	0.1100	0.1300	+18.182%	21	1,485	-46.154%
2026-07-17	0.1400	0.1400	0.1100	0.1100	-8.333%	5	1,465	-36.364%
2026-07-16	0.1200	0.1200	0.1200	0.1200	-42.857%	8	1,462	-41.667%
2026-07-14	0.2100	0.2100	0.2100	0.2100	+16.667%	1	1,470	-66.667%
2026-07-13	0.1800	0.2200	0.1800	0.1800	-30.769%	99	1,469	-61.111%
2026-07-10	0.2700	0.2700	0.2600	0.2600	+13.043%	2	1,403	-73.077%
2026-07-07	0.2500	0.4200	0.2100	0.2300	-28.125%	52	1,401	-69.565%
2026-07-02	0.3700	0.3700	0.3200	0.3200	-13.514%	30	1,344	-78.125%
2026-06-30	0.3600	0.3700	0.3600	0.3700	-2.632%	6	1,344	-81.081%
2026-06-29	0.3800	0.3800	0.3000	0.3800	+111.111%	5	1,344	-81.579%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-56.098%	1	1,339	-61.111%
2026-06-25	0.4000	0.4800	0.2300	0.4100	-2.381%	57	1,340	-82.927%
2026-06-24	0.4200	0.4200	0.4200	0.4200	-10.638%	1	1,343	-83.333%
2026-06-23	0.5500	0.5500	0.4700	0.4700	-6.000%	35	1,343	-85.106%
2026-06-22	0.5300	0.5600	0.5000	0.5000	-7.407%	48	1,343	-86.000%
2026-06-18	0.5500	0.5500	0.5400	0.5400	0.000%	2	1,308	-87.037%
2026-06-16	0.4000	0.5400	0.4000	0.5400	-1.818%	2	1,308	-87.037%
2026-06-15	0.7800	0.7800	0.5500	0.5500	+10.000%	2	1,312	-87.273%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+16.279%	9	1,312	-86.000%
2026-06-11	0.4500	0.4500	0.4000	0.4300	-4.444%	33	1,312	-83.721%
2026-06-10	0.5000	0.5000	0.4500	0.4500	0.000%	4	1,339	-84.444%
2026-06-09	0.5500	0.5500	0.4500	0.4500	-26.230%	82	1,337	-84.444%
2026-06-05	0.6600	0.6600	0.6100	0.6100	-29.070%	23	1,312	-88.525%
2026-06-04	0.9100	0.9100	0.8600	0.8600	-16.505%	7	1,297	-91.860%
2026-06-03	1.3500	1.3500	0.9600	1.0300	-25.362%	13	1,300	-93.204%
2026-06-02	1.0000	1.4000	1.0000	1.3800	+23.214%	121	1,296	-94.928%
2026-06-01	0.9500	1.1200	0.9500	1.1200	+40.000%	25	1,402	-93.750%
2026-05-29	0.7500	0.9100	0.7500	0.8000	+14.286%	39	1,417	-91.250%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+11.111%	1	1,405	-90.000%
2026-05-26	0.7000	0.7200	0.6300	0.6300	+26.000%	12	1,404	-88.889%
2026-05-22	0.3000	0.6100	0.3000	0.5000	+6.383%	36	1,404	-86.000%
2026-05-21	0.4100	0.4700	0.4100	0.4700	+4.444%	2	1,394	-85.106%
2026-05-20	0.3900	0.4700	0.3500	0.4500	0.000%	25	1,394	-84.444%
2026-05-19	0.4300	0.4500	0.4000	0.4500	-10.000%	30	1,414	-84.444%
2026-05-18	0.6100	0.6100	0.5000	0.5000	-20.635%	26	1,414	-86.000%
2026-05-15	0.6500	0.6500	0.6300	0.6300	-13.699%	5	1,414	-88.889%
2026-05-14	0.6500	0.7300	0.6100	0.7300	-5.195%	27	1,409	-90.411%
2026-05-13	0.7500	0.7900	0.7300	0.7700	+14.925%	241	1,424	-90.909%
2026-05-12	0.8800	1.0300	0.6700	0.6700	-22.989%	74	1,424	-89.552%
2026-05-11	0.8700	0.8700	0.8700	0.8700	+31.818%	30	1,424	-91.954%
2026-05-08	0.6900	0.6900	0.6100	0.6600	-18.519%	54	1,215	-89.394%
2026-05-07	0.8000	0.8100	0.7500	0.8100	-10.000%	17	1,242	-91.358%
2026-05-06	0.7200	1.0000	0.7100	0.9000	+47.541%	27	1,229	-92.222%
2026-05-05	0.7400	0.7400	0.6100	0.6100	-19.737%	15	1,217	-88.525%
2026-05-04	0.7400	0.7600	0.7200	0.7600	+11.765%	20	1,209	-90.789%
2026-05-01	0.7300	0.7300	0.6800	0.6800	-11.688%	27	1,165	-89.706%
2026-04-30	0.7600	0.7700	0.6700	0.7700	+30.508%	36	1,165	-90.909%
2026-04-29	0.6000	0.6000	0.4100	0.5900	-16.901%	237	1,173	-88.136%
2026-04-28	0.9200	0.9200	0.7100	0.7100	-19.318%	32	1,302	-90.141%
2026-04-27	0.8000	0.8800	0.8000	0.8800	+8.642%	3	1,301	-92.045%
2026-04-24	0.8000	0.8100	0.7700	0.8100	-17.347%	18	1,299	-91.358%
2026-04-23	1.2800	1.2800	0.9700	0.9800	-6.667%	36	1,301	-92.857%
2026-04-22	0.8700	1.0500	0.8500	1.0500	+45.833%	36	1,295	-93.333%
2026-04-21	0.8200	0.8200	0.7200	0.7200	-16.279%	3	1,316	-90.278%
2026-04-20	0.8500	0.8600	0.7100	0.8600	-7.527%	306	1,316	-91.860%
2026-04-17	0.8900	0.9900	0.7900	0.9300	+36.765%	107	1,054	-92.473%
2026-04-16	0.7200	0.8400	0.6800	0.6800	-8.108%	21	1,034	-89.706%
2026-04-15	0.5900	0.7400	0.5200	0.7400	+42.308%	26	1,054	-90.541%
2026-04-14	0.4000	0.5200	0.4000	0.5200	+33.333%	3	1,041	-86.538%
2026-04-13	0.3500	0.3900	0.3500	0.3900	+14.706%	28	1,042	-82.051%
2026-04-10	0.3800	0.3800	0.3000	0.3400	-17.073%	4	1,019	-79.412%
2026-04-09	0.4000	0.4100	0.3800	0.4100	+2.500%	9	1,017	-82.927%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+8.108%	14	1,011	-82.500%
2026-04-07	0.5800	0.5800	0.3700	0.3700	-21.277%	72	997	-81.081%
2026-04-02	0.4500	0.4700	0.4400	0.4700	-18.966%	72	956	-85.106%
2026-03-31	0.5800	0.5800	0.5800	0.5800	+11.538%	30	956	-87.931%
2026-03-30	0.5200	0.5300	0.5200	0.5200	0.000%	12	956	-86.538%
2026-03-27	0.5100	0.6000	0.5000	0.5200	-13.333%	39	950	-86.538%
2026-03-26	0.5500	0.6000	0.5500	0.6000	-11.765%	11	941	-88.333%
2026-03-25	0.6800	0.6800	0.6800	0.6800	-9.333%	51	933	-89.706%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+7.143%	1	883	-90.667%
2026-03-20	0.8000	0.8000	0.7000	0.7000	-19.540%	27	882	-90.000%
2026-03-19	0.8500	0.8700	0.8500	0.8700	+1.163%	60	884	-91.954%
2026-03-18	0.8700	0.9000	0.7500	0.8600	0.000%	55	883	-91.860%
2026-03-17	0.9500	0.9500	0.8600	0.8600	-1.149%	126	882	-91.860%
2026-03-16	1.0000	1.0000	0.8500	0.8700	-8.421%	11	997	-91.954%
2026-03-13	0.9500	0.9500	0.9500	0.9500	0.000%	1	998	-92.632%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-5.000%	15	997	-92.632%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-4.762%	2	997	-93.000%
2026-03-10	1.0900	1.0900	1.0500	1.0500	+7.143%	2	996	-93.333%
2026-03-09	0.9500	0.9800	0.9500	0.9800	-2.000%	76	996	-92.857%
2026-03-06	0.9800	1.0700	0.9800	1.0000	-0.990%	13	923	-93.000%
2026-03-05	1.0100	1.0100	1.0100	1.0100	-15.833%	10	911	-93.069%
2026-03-03	1.0000	1.2000	1.0000	1.2000	-3.226%	48	911	-94.167%
2026-03-02	1.2700	1.2800	1.2200	1.2400	-4.615%	19	908	-94.355%
2026-02-27	1.4000	1.4500	1.3000	1.3000	-8.451%	99	898	-94.615%
2026-02-26	1.3000	1.4200	1.3000	1.4200	+19.328%	46	896	-95.070%
2026-02-23	1.3400	1.3400	1.1900	1.1900	-20.667%	15	929	-94.118%
2026-02-20	1.7700	1.7700	1.5000	1.5000	-15.254%	24	919	-95.333%
2026-02-19	1.6000	1.7700	1.5500	1.7700	-0.562%	41	924	-96.045%
2026-02-18	1.7800	1.7800	1.7800	1.7800	+1.136%	1	884	-96.067%
2026-02-17	1.6500	1.7600	1.6500	1.7600	+1.734%	7	885	-96.023%
2026-02-13	1.7500	1.7500	1.7300	1.7300	+1.765%	23	878	-95.954%
2026-02-12	2.2500	2.2500	1.7000	1.7000	-11.458%	39	878	-95.882%
2026-02-11	2.3500	2.3500	1.9200	1.9200	-22.267%	15	852	-96.354%
2026-02-10	2.8900	2.8900	2.4700	2.4700	-7.491%	11	838	-97.166%
2026-02-09	2.6700	2.6700	2.6700	2.6700	+0.755%	2	839	-97.378%
2026-02-06	1.8400	2.7000	1.8400	2.6500	+35.897%	42	839	-97.358%
2026-02-05	2.1700	2.1700	1.9500	1.9500	-11.364%	6	820	-96.410%
2026-02-04	2.4400	2.6500	2.1000	2.2000	-15.058%	36	822	-96.818%
2026-02-03	2.6000	2.6200	2.5900	2.5900	+7.469%	10	822	-97.297%
2026-02-02	2.5000	2.5000	2.3700	2.4100	-11.397%	5	814	-97.095%
2026-01-30	2.8000	2.8000	2.7100	2.7200	-16.049%	6	812	-97.426%
2026-01-29	3.4400	3.4400	3.1500	3.2400	-12.195%	18	811	-97.840%
2026-01-28	3.5500	3.6900	3.5500	3.6900	+13.889%	17	800	-98.103%
2026-01-27	2.7600	3.2400	2.7600	3.2400	+2.857%	25	797	-97.840%
2026-01-26	2.8500	3.1500	2.8500	3.1500	-13.223%	5	801	-97.778%
2026-01-23	3.3500	3.6300	3.3500	3.6300	-5.222%	3	801	-98.072%
2026-01-22	3.8300	3.8300	3.8300	3.8300	+23.548%	1	803	-98.172%
2026-01-21	3.8000	3.8000	3.1000	3.1000	-6.061%	131	803	-97.742%
2026-01-20	3.4000	3.6000	3.1500	3.3000	-12.698%	28	915	-97.879%
2026-01-16	3.7100	3.7800	3.7100	3.7800	+4.709%	13	897	-98.148%
2026-01-14	3.1800	3.6100	3.1800	3.6100	+6.176%	16	897	-98.061%
2026-01-13	3.7700	3.7700	3.4000	3.4000	-6.593%	19	888	-97.941%
2026-01-12	3.5800	3.7200	3.5600	3.6400	-9.000%	10	888	-98.077%
2026-01-09	4.2800	4.7500	4.0000	4.0000	+23.077%	18	887	-98.250%
2026-01-08	3.2500	3.2500	3.2500	3.2500	-10.714%	1	893	-97.846%
2026-01-07	2.7600	3.6400	2.7600	3.6400	+13.750%	5	893	-98.077%
2026-01-06	3.4000	3.4000	3.2000	3.2000	-8.571%	79	891	-97.813%
2026-01-05	2.7300	3.6500	2.7300	3.5000	+48.936%	132	930	-98.000%
2026-01-02	1.8100	2.3500	1.8100	2.3500	+34.286%	93	844	-97.021%
2025-12-31	1.7200	1.8000	1.7200	1.7500	-2.778%	40	878	-96.000%
2025-12-30	1.8000	1.8000	1.8000	1.8000	-2.174%	9	878	-96.111%
2025-12-29	1.9300	2.0000	1.8000	1.8400	+5.143%	123	887	-96.196%
2025-12-26	2.0000	2.1700	1.7500	1.7500	-20.814%	92	814	-96.000%
2025-12-24	2.2000	2.2100	2.2000	2.2100	-2.643%	10	772	-96.833%
2025-12-23	2.3700	2.3700	2.2600	2.2700	-9.200%	7	772	-96.916%
2025-12-22	2.7300	2.7300	2.5000	2.5000	+6.383%	5	771	-97.200%
2025-12-19	2.3700	2.5500	2.3500	2.3500	-2.083%	47	768	-97.021%
2025-12-18	2.4000	2.4000	2.4000	2.4000	-2.439%	7	727	-97.083%
2025-12-17	2.6500	2.6500	2.4600	2.4600	-7.519%	17	726	-97.154%
2025-12-16	2.8500	2.8500	2.5000	2.6600	-11.333%	24	709	-97.368%
2025-12-15	3.2500	3.3800	3.0000	3.0000	-9.091%	18	703	-97.667%
2025-12-12	3.4000	3.5000	3.3000	3.3000	-19.512%	44	698	-97.879%
2025-12-11	3.5000	4.1000	3.5000	4.1000	+2.500%	11	658	-98.293%
2025-12-10	3.8000	4.0000	3.8000	4.0000	-8.046%	140	659	-98.250%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-9.375%	2	682	-98.391%
2025-12-05	4.1000	4.8500	4.1000	4.8000	-5.882%	39	681	-98.542%
2025-12-04	4.0000	5.3000	4.0000	5.1000	+52.239%	13	651	-98.627%
2025-12-03	3.5400	3.5400	3.3500	3.3500	-5.899%	3	642	-97.910%
2025-12-02	3.3500	3.5600	3.3500	3.5600	+6.269%	6	640	-98.034%
2025-12-01	3.3500	3.4500	3.3500	3.3500	-12.987%	16	636	-97.910%
2025-11-28	3.8900	4.0000	3.7500	3.8500	+2.667%	24	631	-98.182%
2025-11-26	4.2500	4.2500	3.6500	3.7500	+1.351%	11	604	-98.133%
2025-11-25	3.6500	3.8700	3.6500	3.7000	-13.953%	6	604	-98.108%
2025-11-24	3.6000	4.3000	3.6000	4.3000	+10.540%	6	602	-98.372%
2025-11-21	3.7000	3.9500	3.6500	3.8900	-2.015%	22	606	-98.201%
2025-11-20	4.5000	4.5000	3.9700	3.9700	-21.230%	10	596	-98.237%
2025-11-19	5.2500	5.2500	4.9900	5.0400	-5.794%	12	599	-98.611%
2025-11-18	4.9000	5.3500	4.7500	5.3500	+11.458%	31	608	-98.692%
2025-11-17	5.8500	5.8500	4.8000	4.8000	-17.241%	4	628	-98.542%
2025-11-14	5.2200	6.0000	5.2200	5.8000	+10.266%	35	624	-98.793%
2025-11-13	6.6000	6.6000	5.2600	5.2600	-29.491%	24	645	-98.669%
2025-11-12	8.1700	8.1700	7.1500	7.4600	-1.842%	17	635	-99.062%
2025-11-11	8.5000	8.5000	7.6000	7.6000	-12.644%	5	622	-99.079%
2025-11-10	11.0000	11.0000	8.5000	8.7000	-11.675%	35	617	-99.195%
2025-11-07	9.4400	9.8500	8.0500	9.8500	-13.596%	12	616	-99.289%
2025-11-06	13.5000	13.5000	11.4000	11.4000	-23.899%	36	614	-99.386%
2025-11-05	15.3700	15.9500	14.5100	14.9800	+10.147%	16	598	-99.533%
2025-11-04	16.0000	16.7000	13.6000	13.6000	-20.000%	18	593	-99.485%
2025-11-03	18.4800	18.4800	16.5500	17.0000	-12.776%	13	602	-99.588%
2025-10-31	20.0000	20.0000	17.7500	19.4900	+9.803%	60	602	-99.641%
2025-10-30	16.5000	18.8000	16.5000	17.7500	-3.742%	26	628	-99.606%
2025-10-29	17.0000	19.0000	17.0000	18.4400	+4.181%	15	621	-99.620%
2025-10-28	15.4500	19.0000	15.4500	17.7000	+19.595%	36	624	-99.605%
2025-10-27	14.9500	15.3000	14.0000	14.8000	+2.778%	31	607	-99.527%
2025-10-24	14.4000	14.4000	14.4000	14.4000	+7.463%	3	607	-99.514%
2025-10-23	12.9800	13.4000	12.9800	13.4000	+21.267%	15	604	-99.478%
2025-10-22	14.0000	14.0000	11.0500	11.0500	-23.264%	27	600	-99.367%
2025-10-21	17.0000	17.0000	14.4000	14.4000	-22.581%	35	609	-99.514%
2025-10-20	20.3500	20.3500	18.2800	18.6000	-4.615%	43	604	-99.624%
2025-10-17	20.4000	21.2500	17.9500	19.5000	-15.217%	23	588	-99.641%
2025-10-16	28.5500	28.5500	23.0000	23.0000	-8.220%	17	581	-99.696%
2025-10-15	21.4000	27.6600	21.4000	25.0600	+27.988%	67	591	-99.721%
2025-10-14	17.0000	20.8500	17.0000	19.5800	+8.476%	34	596	-99.642%
2025-10-13	17.6100	18.6000	17.0000	18.0500	+26.224%	51	582	-99.612%
2025-10-10	16.0500	17.2500	14.0000	14.3000	-5.235%	61	568	-99.510%
2025-10-09	14.1000	15.2000	14.0000	15.0900	+15.191%	28	588	-99.536%
2025-10-08	14.2700	14.2900	13.1000	13.1000	-5.072%	14	579	-99.466%
2025-10-07	15.7700	16.4000	13.8000	13.8000	-13.750%	16	563	-99.493%
2025-10-06	15.5000	16.3400	15.2000	16.0000	+14.286%	16	563	-99.563%
2025-10-03	14.2000	14.2000	13.9400	14.0000	+2.941%	7	558	-99.500%
2025-10-02	13.0500	13.6000	13.0500	13.6000	+14.962%	16	559	-99.485%
2025-10-01	12.4500	12.4500	11.8300	11.8300	-3.033%	3	559	-99.408%
2025-09-30	12.0000	12.6000	12.0000	12.2000	-5.058%	75	558	-99.426%
2025-09-29	13.6000	13.6000	12.8500	12.8500	-3.019%	32	534	-99.455%
2025-09-26	12.8200	13.2500	12.5000	13.2500	+2.634%	13	534	-99.472%
2025-09-25	12.5000	13.5900	12.3000	12.9100	-14.105%	34	532	-99.458%
2025-09-24	15.8400	15.9000	14.6500	15.0300	-5.114%	38	528	-99.534%
2025-09-23	17.7000	17.7000	15.8400	15.8400	-5.994%	20	490	-99.558%
2025-09-22	18.9000	19.9000	16.4800	16.8500	-13.100%	65	476	-99.585%
2025-09-19	15.2000	20.0000	15.2000	19.3900	+41.533%	75	484	-99.639%
2025-09-18	11.7800	14.2500	11.7800	13.7000	+29.490%	37	468	-99.489%
2025-09-17	10.5800	10.5800	10.5800	10.5800	-10.187%	7	463	-99.338%
2025-09-16	11.7800	11.7800	11.7800	11.7800	-6.582%	1	463	-99.406%
2025-09-15	11.0000	12.6100	11.0000	12.6100	+17.302%	3	463	-99.445%
2025-09-12	10.0000	10.7500	10.0000	10.7500	+8.258%	4	463	-99.349%
2025-09-11	9.5000	10.0000	9.5000	9.9300	-3.592%	9	463	-99.295%
2025-09-10	10.9000	10.9000	10.3000	10.3000	+1.079%	4	465	-99.320%
2025-09-09	10.1500	10.1900	10.1500	10.1900	+1.900%	7	465	-99.313%
2025-09-08	10.4500	10.4500	10.0000	10.0000	-1.961%	10	461	-99.300%
2025-09-05	11.4600	11.4600	10.2000	10.2000	-8.929%	9	464	-99.314%
2025-09-04	14.0000	14.0000	11.2000	11.2000	-18.841%	19	462	-99.375%
2025-09-03	13.3700	15.5000	13.3700	13.8000	+14.050%	48	460	-99.493%
2025-09-02	11.1400	12.1000	11.1400	12.1000	+16.683%	103	440	-99.421%
2025-08-29	10.2800	10.3700	10.2700	10.3700	-5.727%	4	437	-99.325%
2025-08-28	11.2000	11.2000	11.0000	11.0000	+3.774%	3	437	-99.364%
2025-08-27	11.0000	11.9000	10.6000	10.6000	-5.610%	12	435	-99.340%
2025-08-26	12.2700	12.2700	11.1000	11.2300	-0.178%	112	437	-99.377%
2025-08-25	10.2500	11.5000	10.2500	11.2500	+7.143%	33	337	-99.378%
2025-08-22	10.5000	10.5000	10.0000	10.5000	+7.362%	23	339	-99.333%
2025-08-21	9.5000	9.7800	9.3500	9.7800	+3.822%	5	318	-99.284%
2025-08-20	8.8200	9.4200	8.3000	9.4200	-2.585%	12	316	-99.257%
2025-08-19	10.1700	10.1700	9.6700	9.6700	-10.047%	8	314	-99.276%
2025-08-18	11.0000	11.0000	10.7500	10.7500	-4.018%	9	316	-99.349%
2025-08-15	11.4000	11.5000	11.0000	11.2000	-6.667%	31	309	-99.375%
2025-08-14	12.0000	12.0000	12.0000	12.0000	-9.774%	1	295	-99.417%
2025-08-13	12.9000	13.3000	12.9000	13.3000	-9.708%	3	294	-99.474%
2025-08-12	14.9000	14.9000	14.5000	14.7300	+4.468%	3	293	-99.525%
2025-08-11	14.4600	15.3000	14.1000	14.1000	-7.541%	17	291	-99.504%
2025-08-08	17.7700	17.7700	15.0000	15.2500	-18.580%	17	287	-99.541%
2025-08-07	20.3700	20.3700	18.0300	18.7300	-8.186%	29	283	-99.626%
2025-08-06	19.0800	20.6500	18.8000	20.4000	+3.291%	38	283	-99.657%
2025-08-05	19.5600	20.3100	19.0000	19.7500	+6.699%	18	277	-99.646%
2025-08-04	20.0000	20.0000	17.5200	18.5100	-3.594%	52	264	-99.622%
2025-08-01	17.7000	19.3500	17.3000	19.2000	-22.923%	29	260	-99.635%
2025-07-31	23.5500	24.9100	23.5500	24.9100	+9.784%	5	254	-99.719%
2025-07-30	22.6600	22.6900	22.6600	22.6900	-6.394%	2	259	-99.691%
2025-07-29	24.5000	24.5000	24.2400	24.2400	+7.257%	3	258	-99.711%
2025-07-28	25.0000	25.0000	22.5700	22.6000	-5.833%	25	261	-99.690%
2025-07-25	23.0200	24.7000	23.0200	24.0000	+1.053%	51	271	-99.708%
2025-07-24	22.7100	23.7500	22.7100	23.7500	+18.750%	4	273	-99.705%
2025-07-23	20.0000	20.0000	20.0000	20.0000	+8.108%	1	276	-99.650%
2025-07-22	19.3700	19.3700	18.0000	18.5000	-1.070%	10	277	-99.622%
2025-07-21	19.8800	19.8800	18.7000	18.7000	-19.604%	6	275	-99.626%
2025-07-18	21.5100	23.2600	20.9900	23.2600	+15.952%	65	269	-99.699%
2025-07-17	19.7500	21.0500	19.4000	20.0600	+3.616%	21	234	-99.651%
2025-07-16	17.5000	19.3600	16.4000	19.3600	+11.457%	27	232	-99.638%
2025-07-15	16.3400	17.8000	16.3400	17.3700	+3.209%	51	226	-99.597%
2025-07-14	13.5500	16.8300	13.5500	16.8300	+34.640%	16	198	-99.584%
2025-07-11	12.5000	12.5000	12.5000	12.5000	+7.759%	1	188	-99.440%
2025-07-10	11.6000	11.6000	11.6000	11.6000	-3.333%	1	188	-99.397%
2025-07-08	11.9600	12.0000	11.9600	12.0000	-1.639%	2	188	-99.417%
2025-07-07	12.1000	12.2000	12.1000	12.2000	-0.732%	2	188	-99.426%
2025-07-03	12.2000	12.2900	12.1800	12.2900	-1.759%	70	204	-99.430%
2025-07-02	12.9000	12.9000	12.5100	12.5100	-7.333%	5	204	-99.440%
2025-07-01	13.7300	13.7300	11.9000	13.5000	-10.120%	21	213	-99.481%
2025-06-30	15.3000	15.3000	14.4800	15.0200	+9.316%	18	211	-99.534%
2025-06-27	14.9000	15.2000	13.7400	13.7400	-5.372%	7	211	-99.491%
2025-06-26	15.0000	15.0000	14.3800	14.5200	-0.684%	4	204	-99.518%
2025-06-25	17.5000	18.0000	14.5200	14.6200	-19.759%	26	208	-99.521%
2025-06-24	17.0000	18.2500	16.8700	18.2200	+39.939%	45	194	-99.616%
2025-06-23	14.0700	15.2400	13.0200	13.0200	-9.583%	13	183	-99.462%
2025-06-20	15.0900	15.0900	14.4000	14.4000	-10.224%	28	178	-99.514%
2025-06-18	16.3500	16.9300	16.0400	16.0400	-0.062%	40	148	-99.564%
2025-06-17	19.4300	19.4300	16.0000	16.0500	-12.534%	10	148	-99.564%
2025-06-16	18.3000	20.7500	18.3000	18.3500	+9.226%	67	148	-99.619%
2025-06-12	17.6700	18.1000	16.8000	16.8000	+0.599%	9	133	-99.583%
2025-06-11	13.2500	16.9000	13.2500	16.7000	+32.540%	14	131	-99.581%
2025-06-10	14.3300	14.3300	12.5700	12.6000	+7.234%	14	127	-99.444%
2025-06-09	11.7500	11.9700	11.7500	11.7500	-0.844%	21	129	-99.404%
2025-06-06	11.6200	12.0500	11.6200	11.8500	+22.798%	6	118	-99.409%
2025-06-05	9.6500	9.6500	9.6500	9.6500	-12.273%	1	117	-99.275%
2025-06-04	11.0000	11.0000	11.0000	11.0000	-1.345%	1	118	-99.364%
2025-06-03	11.4600	11.4600	10.8500	11.1500	-0.889%	6	118	-99.372%
2025-05-30	11.2700	11.2700	11.2500	11.2500	-3.351%	30	113	-99.378%
2025-05-28	13.7100	13.7100	11.6400	11.6400	-6.356%	13	128	-99.399%
2025-05-27	10.4500	12.8800	10.4500	12.4300	+35.109%	11	123	-99.437%
2025-05-23	8.5000	9.6800	8.5000	9.2000	+39.394%	50	94	-99.239%
2025-05-21	6.6000	6.6000	6.6000	6.6000	+13.208%	1	94	-98.939%
2025-05-16	6.2700	6.2700	5.3200	5.8300	-1.686%	14	95	-98.799%
2025-05-15	5.9300	5.9300	5.9300	5.9300	+10.428%	2	94	-98.820%
2025-05-14	5.3700	5.3700	5.3700	5.3700	+22.045%	1	92	-98.696%
2025-05-13	4.3000	4.4000	4.3000	4.4000	+29.412%	2	91	-98.409%
2025-05-12	3.4000	3.4000	3.4000	3.4000	+13.333%	1	91	-97.941%
2025-05-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	90	-97.667%
2025-04-30	3.0000	3.0000	3.0000	3.0000	+51.515%	1	89	-97.667%
2025-04-21	1.9800	1.9800	1.9800	1.9800	-35.714%	10	88	-96.465%
2025-04-14	3.0800	3.0800	3.0800	3.0800	+214.286%	1	88	-97.727%
2025-04-04	1.7900	1.7900	0.9800	0.9800	-66.207%	10	89	-92.857%
2025-03-28	2.9000	2.9000	2.9000	2.9000	-25.641%	2	93	-97.586%
2025-03-26	3.9000	3.9000	3.9000	3.9000	0.000%	5	93	-98.205%
2025-03-11	3.7000	3.9000	3.7000	3.9000	-6.024%	2	98	-98.205%
2025-03-06	4.1500	4.1500	4.1500	4.1500	-18.627%	1	97	-98.313%
2025-02-26	5.1000	5.1000	5.1000	5.1000	+19.159%	1	96	-98.627%
2025-02-25	4.5000	4.5000	4.2800	4.2800	-10.833%	11	96	-98.364%
2025-02-24	5.5000	5.5000	4.8000	4.8000	-31.429%	2	96	-98.542%
2025-02-19	7.0000	7.0000	7.0000	7.0000	-8.257%	1	96	-99.000%
2025-02-18	7.6300	7.6300	7.6300	7.6300	-10.656%	2	96	-99.083%
2025-02-13	8.5400	8.5400	8.5400	8.5400	-14.855%	1	95	-99.180%
2025-02-12	10.0300	10.0300	10.0300	10.0300	-2.146%	1	95	-99.302%
2025-02-10	10.2500	10.2500	10.2500	10.2500	+15.169%	10	96	-99.317%
2025-02-07	9.3000	9.3000	8.9000	8.9000	+7.879%	30	96	-99.213%
2025-02-06	9.3800	9.3800	8.2500	8.2500	-17.500%	12	101	-99.152%
2025-01-31	10.0000	10.0000	10.0000	10.0000	+73.913%	2	92	-99.300%
2025-01-28	6.0500	6.5500	5.7500	5.7500	-10.016%	7	91	-98.783%
2025-01-27	6.1500	8.0400	6.1500	6.3900	-37.230%	21	88	-98.905%
2025-01-24	10.5000	10.5600	10.1400	10.1800	-3.872%	42	71	-99.312%
2025-01-23	9.8000	10.5900	9.8000	10.5900	+64.697%	16	61	-99.339%
2025-01-07	6.4300	6.4300	6.4300	6.4300	-3.163%	3	60	-98.911%
2025-01-06	6.8500	6.8500	6.6400	6.6400	-3.066%	10	50	-98.946%
2025-01-03	6.8500	6.8500	6.8500	6.8500	+41.822%	8	50	-98.978%
2024-12-31	4.9300	4.9300	4.8300	4.8300	-44.483%	6	45	-98.551%
2024-12-26	6.7000	8.7000	6.7000	8.7000	+36.364%	20	45	-99.195%
2024-12-23	6.4900	6.4900	6.3800	6.3800	-12.603%	3	25	-98.903%
2024-12-18	7.3000	7.3000	7.3000	7.3000	+0.413%	6	24	-99.041%
2024-12-16	7.2700	7.2700	7.2700	7.2700	-1.088%	2	16	-99.037%
2024-12-10	7.7800	7.7800	7.3500	7.3500	-24.923%	11	16	-99.048%
2024-12-09	9.7900	9.7900	9.7900	9.7900	+6.995%	1	5	-99.285%
2024-12-04	9.1500	9.1500	9.1500	9.1500	0.000%	5	5	-99.235%

.dark-mode .PSTTZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSTTZM{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C45SMR Jan 15 2027 45.00 Call (SMR270115C00045000)option OPRA

SMR20270115C45
SMR Jan 15 2027 45.00 Call (SMR270115C00045000)
option OPRA