Dark

SMR20270115C65
SMR Jan 15 2027 65.00 Call (SMR270115C00065000)
option OPRA

EOD

Aug 3, 2026

0.09000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.0900	0.0900	0.0900	0.000%	1	845	0.000%
2026-07-30	0.1000	0.1000	0.0900	0.0900	-10.000%	4	846	0.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+42.857%	1	847	-10.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	+16.667%	1	848	+28.571%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-14.286%	2	847	+50.000%
2026-07-16	0.0800	0.0800	0.0600	0.0700	-36.364%	32	845	+28.571%
2026-07-14	0.1100	0.1100	0.1000	0.1100	-15.385%	3	854	-18.182%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+85.714%	1	853	-30.769%
2026-07-08	0.0700	0.0700	0.0700	0.0700	-65.000%	10	852	+28.571%
2026-06-26	0.2000	0.2000	0.2000	0.2000	-13.043%	2	852	-55.000%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-23.333%	2	854	-60.870%
2026-06-18	0.3000	0.3000	0.3000	0.3000	+30.435%	2	856	-70.000%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-43.902%	1	856	-60.870%
2026-06-15	0.3600	0.4300	0.3200	0.4100	+57.692%	5	856	-78.049%
2026-06-11	0.2600	0.2600	0.2600	0.2600	-48.000%	85	856	-65.385%
2026-06-05	0.4600	0.5000	0.4600	0.5000	-47.368%	2	856	-82.000%
2026-06-02	0.6200	0.9500	0.6200	0.9500	+69.643%	9	858	-90.526%
2026-06-01	0.4700	0.5600	0.4700	0.5600	+12.000%	3	862	-83.929%
2026-05-29	0.4400	0.5000	0.4400	0.5000	+13.636%	4	862	-82.000%
2026-05-26	0.4400	0.4400	0.4400	0.4400	+25.714%	1	865	-79.545%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+25.000%	3	866	-74.286%
2026-05-20	0.2800	0.2800	0.2800	0.2800	+33.333%	2	866	-67.857%
2026-05-19	0.3000	0.3000	0.2100	0.2100	-43.243%	3	866	-57.143%
2026-05-15	0.3700	0.3700	0.3700	0.3700	-11.905%	3	866	-75.676%
2026-05-14	0.4500	0.4500	0.4200	0.4200	-8.696%	2	865	-78.571%
2026-05-13	0.4200	0.4600	0.4200	0.4600	-14.815%	34	865	-80.435%
2026-05-11	0.4300	0.5400	0.4300	0.5400	+28.571%	2	865	-83.333%
2026-05-08	0.3600	0.4200	0.3600	0.4200	+2.439%	2	830	-78.571%
2026-05-06	0.4200	0.4200	0.4100	0.4100	+2.500%	11	829	-78.049%
2026-05-04	0.4900	0.4900	0.4000	0.4000	-31.034%	3	829	-77.500%
2026-05-01	0.5800	0.5800	0.5800	0.5800	+34.884%	1	827	-84.483%
2026-04-29	0.4300	0.4300	0.4300	0.4300	-12.245%	1	827	-79.070%
2026-04-24	0.4900	0.4900	0.4900	0.4900	-10.909%	2	826	-81.633%
2026-04-17	0.5500	0.5500	0.5500	0.5500	+161.905%	1	826	-83.636%
2026-04-09	0.2100	0.2100	0.2100	0.2100	-46.154%	4	826	-57.143%
2026-04-07	0.3900	0.3900	0.3900	0.3900	+34.483%	1	826	-76.923%
2026-04-06	0.2900	0.2900	0.2900	0.2900	+20.833%	8	826	-68.966%
2026-04-02	0.2400	0.2400	0.2400	0.2400	-22.581%	1	835	-62.500%
2026-04-01	0.3100	0.3100	0.3100	0.3100	+6.897%	1	835	-70.968%
2026-03-31	0.2800	0.2900	0.2800	0.2900	+7.407%	2	835	-68.966%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-22.857%	1	836	-66.667%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-33.962%	1	835	-74.286%
2026-03-18	0.5300	0.5300	0.5300	0.5300	-3.636%	1	835	-83.019%
2026-03-16	0.5500	0.5500	0.4500	0.5500	-9.836%	6	835	-83.636%
2026-03-09	0.6100	0.6100	0.6100	0.6100	-12.857%	1	838	-85.246%
2026-03-04	0.7000	0.7000	0.7000	0.7000	+7.692%	1	843	-87.143%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-26.136%	2	842	-86.154%
2026-02-27	0.8800	0.8800	0.8800	0.8800	+6.024%	5	844	-89.773%
2026-02-26	0.8300	0.8300	0.8300	0.8300	+3.750%	1	844	-89.157%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-27.928%	10	844	-88.750%
2026-02-18	1.1100	1.1100	1.1100	1.1100	+12.121%	1	844	-91.892%
2026-02-17	0.9900	0.9900	0.9900	0.9900	-12.389%	20	844	-90.909%
2026-02-13	0.9500	1.1300	0.9500	1.1300	-10.317%	23	853	-92.035%
2026-02-12	1.1000	1.2600	1.1000	1.2600	-1.563%	2	853	-92.857%
2026-02-11	1.2800	1.2800	1.2800	1.2800	-33.333%	20	853	-92.969%
2026-02-09	1.9200	1.9200	1.9200	1.9200	+31.507%	1	833	-95.313%
2026-02-06	1.4200	1.4600	1.4200	1.4600	+18.699%	5	834	-93.836%
2026-02-05	1.3000	1.3000	1.2300	1.2300	-8.889%	17	831	-92.683%
2026-02-04	1.7600	1.7600	1.3500	1.3500	-15.625%	51	847	-93.333%
2026-02-03	1.6300	1.7100	1.4800	1.6000	+5.960%	501	846	-94.375%
2026-02-02	1.5100	1.5100	1.5100	1.5100	-28.095%	1	1,117	-94.040%
2026-01-29	2.0100	2.1000	2.0100	2.1000	-21.348%	3	1,117	-95.714%
2026-01-28	2.5000	2.6700	2.4600	2.6700	+32.836%	11	1,119	-96.629%
2026-01-26	2.0100	2.0100	2.0100	2.0100	-20.866%	2	1,109	-95.522%
2026-01-23	2.5300	2.5400	2.5300	2.5400	+1.600%	10	1,108	-96.457%
2026-01-22	2.3600	2.5000	2.3500	2.5000	+26.904%	9	1,118	-96.400%
2026-01-21	2.3400	2.3400	1.9700	1.9700	-4.369%	6	1,118	-95.431%
2026-01-20	2.1300	2.1700	2.0600	2.0600	-14.167%	22	1,118	-95.631%
2026-01-16	1.9800	2.4000	1.9800	2.4000	+14.286%	511	706	-96.250%
2026-01-15	2.2600	2.2600	1.9900	2.1000	-8.696%	21	706	-95.714%
2026-01-14	2.3000	2.3000	2.3000	2.3000	-3.766%	1	689	-96.087%
2026-01-13	2.3900	2.3900	2.3900	2.3900	+3.913%	1	690	-96.234%
2026-01-12	2.1700	2.3000	2.1700	2.3000	-16.364%	25	691	-96.087%
2026-01-09	2.7600	2.7600	2.7500	2.7500	+21.145%	51	670	-96.727%
2026-01-08	2.7600	2.7600	2.2700	2.2700	+22.703%	12	619	-96.035%
2026-01-05	1.8500	1.8500	1.8500	1.8500	+42.308%	2	625	-95.135%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+19.266%	1	625	-93.077%
2025-12-31	1.0900	1.0900	1.0900	1.0900	-7.627%	5	625	-91.743%
2025-12-30	1.1800	1.1800	1.1800	1.1800	+2.609%	1	625	-92.373%
2025-12-29	1.1400	1.1500	1.1400	1.1500	-16.058%	11	625	-92.174%
2025-12-26	1.3700	1.3700	1.3700	1.3700	0.000%	2	626	-93.431%
2025-12-24	1.3700	1.3700	1.3700	1.3700	-12.739%	1	627	-93.431%
2025-12-22	1.9800	1.9800	1.5700	1.5700	+36.522%	2	628	-94.268%
2025-12-19	1.5300	1.5300	1.1500	1.1500	-26.282%	2	628	-92.174%
2025-12-17	1.5600	1.5600	1.5600	1.5600	-7.692%	5	629	-94.231%
2025-12-16	1.6900	1.6900	1.6900	1.6900	-3.429%	9	627	-94.675%
2025-12-15	1.7500	1.7500	1.7500	1.7500	-25.847%	15	627	-94.857%
2025-12-11	2.3500	2.3600	2.3500	2.3600	-20.000%	3	612	-96.186%
2025-12-05	3.1000	3.1000	2.9500	2.9500	+18.474%	4	615	-96.949%
2025-12-04	2.7500	2.7500	2.4900	2.4900	+8.261%	2	613	-96.386%
2025-12-01	2.3900	2.3900	2.0200	2.3000	-11.538%	13	611	-96.087%
2025-11-28	2.5000	2.6000	2.4200	2.6000	+4.000%	16	611	-96.538%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-8.759%	2	619	-96.400%
2025-11-24	2.7400	2.7400	2.7400	2.7400	-8.970%	1	618	-96.715%
2025-11-20	3.8700	3.8700	3.0000	3.0100	-9.063%	12	617	-97.010%
2025-11-19	3.3100	3.3100	3.3100	3.3100	-7.799%	1	617	-97.281%
2025-11-18	3.5900	3.5900	3.5900	3.5900	+5.588%	1	618	-97.493%
2025-11-17	3.4000	3.4000	3.4000	3.4000	-13.924%	3	617	-97.353%
2025-11-14	3.8500	3.9500	3.8500	3.9500	-26.852%	6	617	-97.722%
2025-11-11	5.7600	5.7600	4.7500	5.4000	-16.923%	9	617	-98.333%
2025-11-10	6.3000	6.5000	6.3000	6.5000	-5.797%	6	617	-98.615%
2025-11-07	6.3600	6.9000	6.3600	6.9000	-26.984%	2	622	-98.696%
2025-11-06	9.4500	9.4500	9.4500	9.4500	-14.402%	1	623	-99.048%
2025-11-05	11.3100	11.3100	11.0400	11.0400	-13.412%	4	622	-99.185%
2025-11-03	12.7500	12.7500	12.7500	12.7500	-11.150%	2	624	-99.294%
2025-10-31	14.3500	14.3500	14.3500	14.3500	+1.056%	2	624	-99.373%
2025-10-30	13.9500	14.2800	13.9500	14.2000	+4.258%	14	622	-99.366%
2025-10-29	13.2500	13.9000	13.2500	13.6200	+13.217%	11	611	-99.339%
2025-10-28	11.1500	12.0300	11.1500	12.0300	+13.813%	2	606	-99.252%
2025-10-27	10.5700	10.5700	10.5700	10.5700	-2.130%	5	608	-99.149%
2025-10-24	10.8000	10.8000	10.8000	10.8000	+11.917%	5	608	-99.167%
2025-10-23	9.6500	9.6500	9.6500	9.6500	+20.625%	1	608	-99.067%
2025-10-22	9.5000	9.5000	8.0000	8.0000	-27.140%	32	607	-98.875%
2025-10-21	11.8300	11.8300	10.9400	10.9800	-30.064%	24	608	-99.180%
2025-10-20	15.7000	15.7000	15.7000	15.7000	+8.425%	1	585	-99.427%
2025-10-17	17.0000	17.0000	13.4800	14.4800	-19.106%	17	585	-99.378%
2025-10-16	22.5000	22.5000	17.7500	17.9000	-8.859%	26	595	-99.497%
2025-10-15	15.5900	20.9900	15.5900	19.6400	+34.521%	50	598	-99.542%
2025-10-14	12.5500	14.9500	12.5500	14.6000	+5.797%	54	590	-99.384%
2025-10-13	12.0000	13.8000	12.0000	13.8000	+25.798%	18	588	-99.348%
2025-10-10	10.5000	10.9700	10.5000	10.9700	+5.990%	5	589	-99.180%
2025-10-09	10.3500	10.3500	10.3500	10.3500	+4.335%	2	591	-99.130%
2025-10-07	10.9000	10.9000	9.9100	9.9200	-14.483%	4	589	-99.093%
2025-10-06	11.6000	11.6000	11.6000	11.6000	+44.099%	3	589	-99.224%
2025-10-01	8.0500	8.0500	8.0500	8.0500	0.000%	1	586	-98.882%
2025-09-30	8.1600	8.8100	8.0000	8.0500	-11.732%	9	585	-98.882%
2025-09-29	9.1200	9.1200	9.1200	9.1200	+4.229%	2	581	-99.013%
2025-09-26	8.7500	8.7500	8.7500	8.7500	+0.575%	2	579	-98.971%
2025-09-25	8.7000	8.7000	8.7000	8.7000	-18.310%	2	577	-98.966%
2025-09-24	11.0000	11.0000	10.6500	10.6500	-3.620%	7	577	-99.155%
2025-09-23	12.5200	12.5200	11.0500	11.0500	-19.928%	12	571	-99.186%
2025-09-22	12.9000	14.7500	12.9000	13.8000	+1.845%	63	565	-99.348%
2025-09-19	12.1000	13.6500	11.9500	13.5500	+42.183%	60	586	-99.336%
2025-09-18	9.4900	9.5300	9.4900	9.5300	+34.605%	4	534	-99.056%
2025-09-17	6.9500	7.0800	6.9500	7.0800	-13.553%	11	530	-98.729%
2025-09-16	7.8000	8.1900	7.7200	8.1900	-0.727%	31	520	-98.901%
2025-09-15	7.0000	8.2500	7.0000	8.2500	+20.438%	5	545	-98.909%
2025-09-12	6.8500	6.8500	6.8500	6.8500	+6.532%	2	541	-98.686%
2025-09-11	6.3100	6.8000	6.3100	6.4300	+3.710%	7	541	-98.600%
2025-09-10	6.8500	6.8900	6.2000	6.2000	-3.727%	18	535	-98.548%
2025-09-09	6.7000	6.7000	6.4400	6.4400	+3.871%	14	527	-98.602%
2025-09-08	6.4800	6.4800	6.2000	6.2000	-10.791%	9	537	-98.548%
2025-09-05	6.9500	6.9500	6.9500	6.9500	-4.795%	4	528	-98.705%
2025-09-04	7.9700	7.9700	7.0800	7.3000	-20.219%	10	524	-98.767%
2025-09-03	10.0000	10.8500	9.1500	9.1500	+14.806%	49	527	-99.016%
2025-09-02	6.3000	7.9700	6.3000	7.9700	+7.703%	5	505	-98.871%
2025-08-26	8.1700	8.1700	7.4000	7.4000	+1.231%	11	506	-98.784%
2025-08-25	7.3100	7.3100	7.3100	7.3100	+6.096%	20	495	-98.769%
2025-08-22	6.8900	6.8900	6.8900	6.8900	+7.656%	1	515	-98.694%
2025-08-20	5.3000	6.5500	5.3000	6.4000	-9.220%	15	516	-98.594%
2025-08-19	7.0500	7.0500	7.0500	7.0500	-4.730%	1	519	-98.723%
2025-08-18	7.4000	7.4000	7.4000	7.4000	0.000%	2	518	-98.784%
2025-08-15	7.8000	7.8000	7.4000	7.4000	-11.905%	3	520	-98.784%
2025-08-14	8.4700	8.6600	8.4000	8.4000	-9.774%	8	521	-98.929%
2025-08-13	9.5000	9.5200	9.2500	9.3100	-10.481%	16	516	-99.033%
2025-08-12	10.4000	10.4000	10.4000	10.4000	+0.775%	2	511	-99.135%
2025-08-11	10.3100	10.4500	10.3100	10.3200	-7.027%	8	510	-99.128%
2025-08-08	13.0000	13.0000	11.1000	11.1000	-20.714%	3	517	-99.189%
2025-08-05	14.0000	14.0000	14.0000	14.0000	-1.754%	5	518	-99.357%
2025-08-04	14.7000	14.7000	14.2500	14.2500	+5.556%	6	518	-99.368%
2025-08-01	14.5800	14.6500	13.2800	13.5000	-26.630%	24	518	-99.333%
2025-07-31	17.8900	19.6500	17.7500	18.4000	-0.271%	58	501	-99.511%
2025-07-30	17.5700	18.4500	17.4500	18.4500	+11.818%	13	540	-99.512%
2025-07-29	17.8500	17.8500	16.3000	16.5000	-15.167%	4	552	-99.455%
2025-07-28	19.4500	19.4500	19.4500	19.4500	+11.143%	3	550	-99.537%
2025-07-24	15.8200	18.2500	15.8200	17.5000	+20.690%	17	553	-99.486%
2025-07-23	15.2100	15.7000	14.5000	14.5000	+8.614%	24	543	-99.379%
2025-07-22	13.3400	13.4000	12.7000	13.3500	-13.312%	73	542	-99.326%
2025-07-21	14.4500	15.4000	14.4000	15.4000	-9.783%	7	500	-99.416%
2025-07-18	15.0000	17.5000	15.0000	17.0700	+16.360%	110	494	-99.473%
2025-07-17	15.0500	15.1600	13.9500	14.6700	+11.814%	176	455	-99.387%
2025-07-16	11.1100	13.3000	11.1100	13.1200	+4.375%	19	316	-99.314%
2025-07-15	11.5000	12.5700	11.5000	12.5700	+6.888%	14	300	-99.284%
2025-07-14	9.1500	11.9000	9.1500	11.7600	+50.769%	51	292	-99.235%
2025-07-10	8.0000	8.0000	7.8000	7.8000	-2.500%	11	286	-98.846%
2025-07-09	8.0000	8.0000	8.0000	8.0000	-4.762%	2	286	-98.875%
2025-07-08	8.9000	8.9000	8.4000	8.4000	+5.793%	12	286	-98.929%
2025-07-07	8.2700	9.2000	7.9400	7.9400	-9.875%	5	285	-98.866%
2025-07-03	8.8000	8.8100	8.8000	8.8100	-1.011%	2	281	-98.978%
2025-07-02	8.9000	8.9000	8.9000	8.9000	-7.772%	10	281	-98.989%
2025-07-01	9.5000	9.6500	8.8500	9.6500	-8.095%	46	281	-99.067%
2025-06-30	11.5000	11.5000	10.5000	10.5000	+4.478%	12	321	-99.143%
2025-06-27	10.9500	10.9500	9.7000	10.0500	-2.992%	6	330	-99.104%
2025-06-26	10.5000	10.5000	10.3600	10.3600	-1.333%	6	328	-99.131%
2025-06-25	11.0500	11.0500	10.5000	10.5000	-23.358%	20	325	-99.143%
2025-06-24	12.3000	13.7000	11.7000	13.7000	+37.000%	327	325	-99.343%
2025-06-23	10.2000	10.2000	10.0000	10.0000	-8.257%	19	22	-99.100%
2025-06-20	10.9000	10.9000	10.9000	10.9000	-8.557%	2	27	-99.174%
2025-06-18	12.2200	12.2200	11.9200	11.9200	-11.704%	17	9	-99.245%
2025-06-17	14.1000	14.1000	13.5000	13.5000	0.000%	9	9	-99.333%

.dark-mode .GQlFn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQlFn9{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C65SMR Jan 15 2027 65.00 Call (SMR270115C00065000)option OPRA

SMR20270115C65
SMR Jan 15 2027 65.00 Call (SMR270115C00065000)
option OPRA