Dark

SMR20270115C5
SMR Jan 15 2027 5.00 Call (SMR270115C00005000)
option OPRA

EOD

Aug 4, 2026

5.08+23.902%(+0.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.0800	5.0800	5.0800	5.0800	+23.902%	3	561	0.000%
2026-07-30	4.0000	4.1000	4.0000	4.1000	+8.753%	23	562	+23.902%
2026-07-29	3.7700	3.7700	3.7700	3.7700	-8.049%	2	572	+34.748%
2026-07-27	4.1000	4.1000	4.1000	4.1000	+6.494%	20	572	+23.902%
2026-07-24	4.0000	4.0000	3.8500	3.8500	-2.036%	10	572	+31.948%
2026-07-21	3.9300	3.9300	3.9300	3.9300	+7.671%	3	567	+29.262%
2026-07-17	3.2800	3.6500	3.2800	3.6500	+8.309%	12	570	+39.178%
2026-07-16	3.6000	3.6000	3.3700	3.3700	-14.684%	10	573	+50.742%
2026-07-15	3.9500	3.9500	3.9500	3.9500	-6.619%	1	573	+28.608%
2026-07-14	4.4000	4.4000	4.2300	4.2300	-0.937%	10	573	+20.095%
2026-07-13	4.3000	4.3000	4.2700	4.2700	-6.360%	3	568	+18.970%
2026-07-10	4.5600	4.5600	4.5600	4.5600	-5.000%	1	567	+11.404%
2026-07-09	4.6000	4.8000	4.6000	4.8000	+9.091%	11	567	+5.833%
2026-07-08	4.5400	4.5400	4.4000	4.4000	-7.368%	9	568	+15.455%
2026-07-07	4.9500	4.9500	4.6000	4.7500	-23.510%	12	566	+6.947%
2026-07-02	6.2500	6.2500	6.2100	6.2100	+8.000%	2	562	-18.196%
2026-07-01	5.8800	6.0500	5.7500	5.7500	+0.877%	8	562	-11.652%
2026-06-30	5.6900	5.7000	5.6900	5.7000	-5.629%	2	568	-10.877%
2026-06-29	6.0400	6.0400	6.0400	6.0400	+5.043%	6	567	-15.894%
2026-06-25	5.7500	5.7500	5.7500	5.7500	0.000%	1	567	-11.652%
2026-06-24	5.7500	5.7500	5.7500	5.7500	-18.440%	3	567	-11.652%
2026-06-23	7.0500	7.0500	7.0500	7.0500	-0.704%	1	570	-27.943%
2026-06-22	7.1000	7.1000	7.1000	7.1000	+0.709%	1	570	-28.451%
2026-06-18	7.1200	7.1200	7.0500	7.0500	+13.710%	2	565	-27.943%
2026-06-17	6.0000	6.2100	5.9500	6.2000	-7.186%	6	565	-18.065%
2026-06-15	6.6000	6.6800	6.5000	6.6800	+27.725%	13	565	-23.952%
2026-06-11	5.0000	5.2300	5.0000	5.2300	-9.828%	6	565	-2.868%
2026-06-09	5.7000	5.8000	5.7000	5.8000	-10.078%	5	560	-12.414%
2026-06-08	6.5300	6.5300	6.4500	6.4500	+2.381%	3	559	-21.240%
2026-06-05	6.3900	6.3900	6.3000	6.3000	-36.299%	3	558	-19.365%
2026-06-02	9.0000	9.9000	9.0000	9.8900	+12.259%	57	556	-48.635%
2026-06-01	8.4000	8.8500	8.4000	8.8100	+4.260%	31	573	-42.338%
2026-05-29	7.5500	8.6800	7.5500	8.4500	+3.681%	171	570	-39.882%
2026-05-28	8.1500	8.1500	8.1500	8.1500	+2.516%	30	616	-37.669%
2026-05-26	7.9500	7.9500	7.9500	7.9500	+8.607%	1	623	-36.101%
2026-05-22	7.3200	7.3200	7.3200	7.3200	+18.065%	6	624	-30.601%
2026-05-20	6.2000	6.2000	6.2000	6.2000	+6.897%	1	630	-18.065%
2026-05-19	5.8000	5.8000	5.6000	5.8000	-3.333%	82	630	-12.414%
2026-05-18	6.4500	6.4500	6.0000	6.0000	-14.286%	124	630	-15.333%
2026-05-15	7.2000	7.2000	6.8000	7.0000	-9.910%	17	630	-27.429%
2026-05-14	7.3100	7.7700	7.3100	7.7700	+2.507%	2	441	-34.620%
2026-05-13	7.8000	7.8000	7.5800	7.5800	+1.745%	3	439	-32.982%
2026-05-12	8.4500	8.4500	7.4000	7.4500	-13.873%	22	439	-31.812%
2026-05-11	8.6900	8.6900	8.6500	8.6500	+18.493%	5	439	-41.272%
2026-05-08	7.3000	7.3000	7.3000	7.3000	-14.620%	1	433	-30.411%
2026-05-07	8.5500	8.5500	8.5500	8.5500	+13.395%	1	434	-40.585%
2026-05-05	7.5400	7.5400	7.5400	7.5400	+9.275%	3	435	-32.626%
2026-04-29	7.0000	7.0000	6.9000	6.9000	-11.197%	13	438	-26.377%
2026-04-28	7.4500	7.7700	7.4500	7.7700	-2.875%	2	438	-34.620%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-6.868%	2	438	-36.500%
2026-04-22	8.2000	8.5900	8.2000	8.5900	+10.553%	2	437	-40.861%
2026-04-21	7.7700	7.7700	7.7700	7.7700	-1.019%	2	437	-34.620%
2026-04-20	7.8500	7.8500	7.8500	7.8500	-5.422%	5	437	-35.287%
2026-04-17	8.2200	9.1000	7.8000	8.3000	+14.483%	34	439	-38.795%
2026-04-16	7.2500	7.2500	7.2500	7.2500	-3.974%	8	470	-29.931%
2026-04-15	7.0000	7.6000	7.0000	7.5500	+19.841%	62	470	-32.715%
2026-04-14	6.3500	6.8100	6.3000	6.3000	+12.701%	109	472	-19.365%
2026-04-13	5.0000	5.5900	4.9500	5.5900	+6.476%	15	476	-9.123%
2026-04-10	5.3000	5.3000	5.2200	5.2500	-0.943%	14	474	-3.238%
2026-04-09	5.5500	5.6000	5.3000	5.3000	-9.402%	31	464	-4.151%
2026-04-08	6.1000	6.1000	5.7600	5.8500	+13.153%	13	461	-13.162%
2026-04-07	5.6000	5.6000	5.1700	5.1700	-21.069%	23	460	-1.741%
2026-04-06	6.4500	6.5500	6.4500	6.5500	+7.377%	2	451	-22.443%
2026-04-02	5.8000	6.1500	5.8000	6.1000	-2.400%	64	448	-16.721%
2026-04-01	6.6900	6.6900	6.2500	6.2500	-5.303%	9	448	-18.720%
2026-03-31	6.4000	6.6000	6.4000	6.6000	+8.197%	6	443	-23.030%
2026-03-30	6.8000	6.8000	6.1000	6.1000	-3.175%	74	447	-16.721%
2026-03-27	6.8500	6.8500	6.2500	6.3000	-10.765%	45	448	-19.365%
2026-03-26	7.1900	7.1900	7.0500	7.0600	-4.852%	4	421	-28.045%
2026-03-24	7.4200	7.4200	7.4200	7.4200	-1.330%	1	418	-31.536%
2026-03-19	7.5000	7.6600	7.4700	7.5200	-8.848%	352	419	-32.447%
2026-03-17	8.2500	8.2500	8.2500	8.2500	+20.438%	15	249	-38.424%
2026-03-13	9.4500	9.4500	6.8500	6.8500	-13.291%	2	234	-25.839%
2026-03-12	7.9000	7.9000	7.9000	7.9000	-4.589%	50	234	-35.696%
2026-03-11	8.2800	8.2800	8.2800	8.2800	+6.839%	1	195	-38.647%
2026-03-09	7.6000	8.2000	7.6000	7.7500	-4.321%	8	195	-34.452%
2026-03-06	8.0000	8.1000	7.7500	8.1000	+4.247%	10	194	-37.284%
2026-03-05	8.3000	8.3000	7.7700	7.7700	-5.244%	6	186	-34.620%
2026-03-03	8.2000	8.2000	8.2000	8.2000	-10.966%	3	184	-38.049%
2026-03-02	9.2100	9.2100	9.2100	9.2100	+1.768%	3	184	-44.843%
2026-02-27	9.1000	9.1000	9.0500	9.0500	-1.093%	4	184	-43.867%
2026-02-26	9.1400	9.1500	9.1400	9.1500	-0.974%	4	186	-44.481%
2026-02-25	9.2400	9.2400	9.2400	9.2400	+2.099%	4	184	-45.022%
2026-02-24	9.0500	9.0500	9.0500	9.0500	+0.556%	2	184	-43.867%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-9.457%	4	186	-43.556%
2026-02-19	9.9400	9.9400	9.9400	9.9400	-2.549%	5	182	-48.893%
2026-02-18	10.2000	10.2000	10.2000	10.2000	+3.030%	1	177	-50.196%
2026-02-17	9.7700	9.9000	9.7700	9.9000	-3.036%	4	178	-48.687%
2026-02-13	10.2100	10.2100	10.2100	10.2100	-7.182%	10	168	-50.245%
2026-02-11	11.0000	11.0000	11.0000	11.0000	-16.477%	10	168	-53.818%
2026-02-03	12.9000	13.1700	12.9000	13.1700	+17.067%	2	168	-61.427%
2026-02-02	13.0000	13.0000	11.2500	11.2500	-25.497%	2	169	-54.844%
2026-01-28	15.1000	15.1000	15.1000	15.1000	0.000%	2	169	-66.358%
2026-01-27	13.8800	15.1000	13.8500	15.1000	-3.822%	12	169	-66.358%
2026-01-23	16.0000	16.0000	15.7000	15.7000	-5.365%	11	165	-67.643%
2026-01-22	15.7500	16.5900	15.7500	16.5900	+5.736%	13	155	-69.379%
2026-01-20	15.2500	15.6900	15.2500	15.6900	-1.630%	2	158	-67.623%
2026-01-16	15.0000	15.9500	15.0000	15.9500	+6.689%	8	159	-68.150%
2026-01-15	15.2500	15.2500	14.7500	14.9500	-2.606%	3	159	-66.020%
2026-01-13	15.3500	15.3500	15.0000	15.3500	-0.968%	16	170	-66.906%
2026-01-12	15.5100	15.5100	15.5000	15.5000	-8.824%	5	162	-67.226%
2026-01-09	17.0000	17.0000	17.0000	17.0000	+13.333%	10	162	-70.118%
2026-01-05	14.1500	15.0000	14.1500	15.0000	+23.967%	7	172	-66.133%
2026-01-02	12.2000	12.2000	12.1000	12.1000	+21.000%	15	172	-58.017%
2025-12-31	10.2500	10.6000	10.0000	10.0000	-1.961%	6	172	-49.200%
2025-12-30	10.3500	10.3500	10.1400	10.2000	-0.971%	6	172	-50.196%
2025-12-29	10.4000	10.8000	10.3000	10.3000	-4.186%	5	170	-50.680%
2025-12-26	11.4000	11.5000	10.7500	10.7500	-8.511%	31	170	-52.744%
2025-12-24	11.7500	11.7500	11.7500	11.7500	+4.911%	9	138	-56.766%
2025-12-23	11.2000	11.2000	11.2000	11.2000	-13.111%	3	138	-54.643%
2025-12-22	12.8900	12.8900	12.8900	12.8900	+5.656%	1	138	-60.590%
2025-12-19	12.5000	12.5000	12.2000	12.2000	-2.008%	2	137	-58.361%
2025-12-18	12.4500	12.4500	12.4500	12.4500	+1.220%	1	135	-59.197%
2025-12-17	13.0500	13.0500	12.3000	12.3000	-3.831%	16	136	-58.699%
2025-12-16	12.4500	12.9500	12.4500	12.7900	-5.119%	36	120	-60.281%
2025-12-15	14.0000	14.0000	13.4800	13.4800	-7.034%	5	115	-62.315%
2025-12-12	14.5000	14.5000	14.5000	14.5000	-9.375%	1	111	-64.966%
2025-12-10	16.0000	16.0000	16.0000	16.0000	-5.882%	14	110	-68.250%
2025-12-08	17.0000	17.0000	17.0000	17.0000	+0.592%	1	96	-70.118%
2025-12-04	16.9000	16.9000	16.9000	16.9000	+17.361%	4	95	-69.941%
2025-12-01	14.4000	14.4000	14.4000	14.4000	-0.690%	1	91	-64.722%
2025-11-25	14.6600	14.6600	14.4100	14.5000	-1.091%	17	91	-64.966%
2025-11-20	14.6600	14.6600	14.6600	14.6600	-22.434%	1	77	-65.348%
2025-11-13	19.0800	19.0800	18.6000	18.9000	-25.882%	3	76	-73.122%
2025-11-07	23.1000	25.5000	23.1000	25.5000	-14.716%	2	76	-80.078%
2025-11-06	29.8000	29.9000	29.8000	29.9000	-19.407%	2	75	-83.010%
2025-11-03	36.9500	37.1000	36.9500	37.1000	+8.480%	2	75	-86.307%
2025-10-27	34.2000	34.2000	34.2000	34.2000	+3.012%	17	75	-85.146%
2025-10-24	33.2000	33.2000	33.2000	33.2000	+3.750%	5	75	-84.699%
2025-10-22	32.0000	32.0000	32.0000	32.0000	-10.439%	2	73	-84.125%
2025-10-21	35.7300	35.7300	35.7300	35.7300	-10.675%	15	71	-85.782%
2025-10-13	40.0000	40.0000	40.0000	40.0000	+4.439%	1	84	-87.300%
2025-10-10	37.5000	38.3000	37.5000	38.3000	+6.389%	5	85	-86.736%
2025-10-03	34.2900	36.4000	34.2900	36.0000	+10.159%	15	89	-85.889%
2025-10-02	32.5100	32.7900	32.5100	32.6800	-3.399%	9	83	-84.455%
2025-09-29	34.5000	34.5000	33.8300	33.8300	+3.109%	10	79	-84.984%
2025-09-26	32.3900	33.2800	32.3900	32.8100	-13.658%	10	79	-84.517%
2025-09-23	38.0000	38.0000	38.0000	38.0000	+24.713%	3	79	-86.632%
2025-09-17	30.9000	30.9000	30.4700	30.4700	-5.226%	15	82	-83.328%
2025-09-16	32.1300	32.4000	32.1300	32.1500	+7.167%	13	67	-84.199%
2025-09-12	30.0000	30.0000	30.0000	30.0000	+0.773%	2	107	-83.067%
2025-09-09	29.7700	29.7700	29.7700	29.7700	-20.507%	3	105	-82.936%
2025-09-03	37.4500	37.4500	37.4500	37.4500	+16.124%	1	102	-86.435%
2025-08-28	32.2500	32.2500	32.2500	32.2500	+5.738%	3	102	-84.248%
2025-08-27	30.5000	30.5000	30.5000	30.5000	+0.993%	6	99	-83.344%
2025-08-15	30.2000	30.2000	30.2000	30.2000	-6.646%	1	93	-83.179%
2025-08-14	32.5500	32.5500	32.3500	32.3500	+0.622%	2	94	-84.297%
2025-08-13	32.6000	32.6000	32.1500	32.1500	-21.681%	2	94	-84.199%
2025-08-07	41.0500	41.0500	41.0500	41.0500	-5.849%	6	92	-87.625%
2025-07-28	43.6000	43.6000	43.6000	43.6000	+5.314%	1	92	-88.349%
2025-07-21	41.4000	41.4000	41.4000	41.4000	-5.909%	3	93	-87.729%
2025-07-18	44.0000	44.0000	44.0000	44.0000	+26.183%	1	96	-88.455%
2025-06-30	34.8700	34.8700	34.8700	34.8700	+0.172%	1	97	-85.432%
2025-06-13	34.8100	34.8100	34.8100	34.8100	-0.258%	2	98	-85.406%
2025-06-11	34.9000	34.9000	34.9000	34.9000	+21.560%	1	97	-85.444%
2025-06-06	28.4000	28.7100	28.4000	28.7100	+13.031%	6	96	-82.306%
2025-06-04	25.0500	25.4000	25.0500	25.4000	-6.446%	7	102	-80.000%
2025-05-30	27.2000	27.2000	27.1500	27.1500	-3.036%	26	102	-81.289%
2025-05-29	28.2000	28.2000	28.0000	28.0000	-8.943%	8	115	-81.857%
2025-05-28	30.7500	30.7500	30.7500	30.7500	+21.542%	1	123	-83.480%
2025-05-23	25.0000	25.3000	25.0000	25.3000	+28.296%	6	125	-79.921%
2025-05-19	19.7000	19.7200	19.7000	19.7200	+3.246%	5	125	-74.239%
2025-05-15	19.1000	19.1000	19.1000	19.1000	+39.416%	2	122	-73.403%
2025-05-12	13.7000	13.7000	13.7000	13.7000	+9.076%	5	120	-62.920%
2025-05-07	12.5600	12.5600	12.5600	12.5600	-1.875%	1	120	-59.554%
2025-04-29	12.8000	12.8000	12.8000	12.8000	+3.226%	1	119	-60.313%
2025-04-24	12.4000	12.4000	12.4000	12.4000	+5.983%	7	120	-59.032%
2025-04-10	11.7000	11.7000	11.7000	11.7000	+13.592%	1	113	-56.581%
2025-04-08	10.3000	10.3000	10.3000	10.3000	+1.478%	1	114	-50.680%
2025-04-07	9.5500	10.2000	9.5500	10.1500	+16.801%	10	114	-49.951%
2025-04-04	8.3300	8.7100	7.5000	8.6900	-16.842%	48	107	-41.542%
2025-04-03	10.2800	10.4500	10.2800	10.4500	-1.693%	2	101	-51.388%
2025-04-02	10.6300	10.6300	10.6300	10.6300	+3.204%	1	100	-52.211%
2025-03-31	10.3000	10.3000	10.3000	10.3000	-6.364%	3	100	-50.680%
2025-03-28	11.0000	11.0000	11.0000	11.0000	-14.063%	2	97	-53.818%
2025-03-27	12.8000	12.8000	12.8000	12.8000	-1.538%	1	98	-60.313%
2025-03-13	13.0000	13.0000	13.0000	13.0000	+4.418%	1	99	-60.923%
2025-03-11	11.6500	12.4500	11.6500	12.4500	+14.220%	2	99	-59.197%
2025-03-10	10.8800	10.9000	10.8800	10.9000	-7.627%	6	98	-53.394%
2025-03-07	11.8000	11.8000	11.8000	11.8000	-0.757%	8	92	-56.949%
2025-03-06	11.8900	11.8900	11.8900	11.8900	+4.298%	2	88	-57.275%
2025-03-03	11.4000	11.4000	11.4000	11.4000	-12.308%	2	88	-55.439%
2025-02-27	13.9900	14.0500	13.0000	13.0000	+1.721%	10	86	-60.923%
2025-02-25	12.7800	12.7800	12.7800	12.7800	-19.623%	3	75	-60.250%
2025-02-20	15.9000	15.9000	15.9000	15.9000	-16.971%	3	75	-68.050%
2025-02-14	19.1500	19.1500	19.1500	19.1500	-10.178%	2	75	-73.473%
2025-02-13	21.3200	21.3200	21.3200	21.3200	-3.964%	5	75	-76.173%
2025-02-12	22.2000	22.2000	22.2000	22.2000	+0.452%	5	75	-77.117%
2025-02-07	22.1000	22.1000	22.1000	22.1000	+12.183%	2	77	-77.014%
2025-02-05	19.7000	19.7000	19.7000	19.7000	+6.199%	1	78	-74.213%
2025-02-04	18.5500	18.5500	18.5500	18.5500	-11.667%	1	79	-72.615%
2025-01-31	20.8000	21.0000	20.5000	21.0000	+9.091%	14	79	-75.810%
2025-01-30	19.2500	19.2500	19.2500	19.2500	+20.313%	1	80	-73.610%
2025-01-27	16.3500	16.3500	15.8000	16.0000	-24.063%	3	79	-68.250%
2025-01-23	20.9700	21.0700	20.9700	21.0700	+10.720%	2	79	-75.890%
2025-01-21	19.0300	19.0300	19.0300	19.0300	+26.867%	1	78	-73.305%
2025-01-14	14.7000	15.0000	14.7000	15.0000	-3.226%	2	78	-66.133%
2025-01-10	15.4000	15.5000	15.4000	15.5000	-8.824%	4	77	-67.226%
2025-01-07	16.7800	17.3000	16.7800	17.0000	+27.820%	10	76	-70.118%
2024-12-31	13.3000	13.3000	13.3000	13.3000	-11.333%	5	61	-61.805%
2024-12-24	15.0000	15.0000	15.0000	15.0000	-26.829%	1	60	-66.133%
2024-12-04	20.5000	20.5000	20.5000	20.5000	+0.490%	1	60	-75.220%
2024-12-03	20.4000	20.4000	20.4000	20.4000	-6.764%	3	59	-75.098%
2024-11-27	22.6000	22.6000	21.8800	21.8800	-7.288%	6	67	-76.782%
2024-11-25	23.6000	23.6000	23.6000	23.6000	+13.135%	8	67	-78.475%
2024-11-20	20.8600	20.8600	20.8600	20.8600	+14.615%	2	61	-75.647%
2024-11-18	18.2000	18.2000	18.2000	18.2000	+10.976%	3	59	-72.088%
2024-11-06	16.4000	16.4000	16.4000	16.4000	+32.258%	1	56	-69.024%
2024-11-05	12.4000	12.4000	12.4000	12.4000	-27.059%	12	55	-59.032%
2024-10-29	16.7300	17.0000	16.7300	17.0000	0.000%	7	67	-70.118%
2024-10-28	17.0000	17.0000	17.0000	17.0000	+13.333%	25	65	-70.118%
2024-10-18	14.0000	15.0000	14.0000	15.0000	+4.239%	30	65	-66.133%
2024-10-17	14.5000	14.5000	14.3900	14.3900	+6.593%	13	75	-64.698%
2024-10-16	13.0000	13.5000	13.0000	13.5000	+50.000%	19	62	-62.370%
2024-10-15	9.0000	9.0000	9.0000	9.0000	0.000%	3	65	-43.556%
2024-10-14	9.0000	9.0000	9.0000	9.0000	+11.111%	15	62	-43.556%
2024-10-11	8.1000	8.1000	8.1000	8.1000	+15.714%	4	71	-37.284%
2024-10-10	7.0000	7.0000	7.0000	7.0000	-12.500%	2	73	-27.429%
2024-10-08	8.0000	8.0000	8.0000	8.0000	+6.667%	10	71	-36.500%
2024-10-04	7.5000	7.5000	7.5000	7.5000	+6.383%	10	81	-32.267%
2024-10-02	7.0500	7.0500	7.0500	7.0500	+3.676%	3	86	-27.943%
2024-10-01	6.8000	6.8000	6.8000	6.8000	+6.583%	1	83	-25.294%
2024-09-30	7.5000	7.5000	6.3800	6.3800	-17.143%	11	84	-20.376%
2024-09-26	7.5000	7.7000	7.5000	7.7000	+42.593%	14	77	-34.026%
2024-09-20	5.4000	5.4000	5.4000	5.4000	+2.662%	4	63	-5.926%
2024-09-19	5.3000	5.5000	5.2600	5.2600	-0.755%	14	61	-3.422%
2024-09-18	5.3000	5.3000	5.3000	5.3000	+6.000%	3	47	-4.151%
2024-09-17	5.4000	5.4000	5.0000	5.0000	-9.091%	22	44	+1.600%
2024-09-16	5.1000	5.5000	5.1000	5.5000	0.000%	22	22	-7.636%

.dark-mode .pC5zv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pC5zv9{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C5SMR Jan 15 2027 5.00 Call (SMR270115C00005000)option OPRA

SMR20270115C5
SMR Jan 15 2027 5.00 Call (SMR270115C00005000)
option OPRA