Dark

SMR20270115C70
SMR Jan 15 2027 70.00 Call (SMR270115C00070000)
option OPRA

EOD

Jul 30, 2026

0.1000+11.111%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1000	0.1000	0.1000	0.1000	+11.111%	1	291	0.000%
2026-07-23	0.0900	0.0900	0.0900	0.0900	+50.000%	12	290	+11.111%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-45.455%	2	281	+66.667%
2026-07-17	0.1100	0.1100	0.1100	0.1100	+37.500%	1	280	-9.091%
2026-07-16	0.0800	0.0800	0.0800	0.0800	+14.286%	10	279	+25.000%
2026-07-15	0.1100	0.1100	0.0700	0.0700	-50.000%	3	279	+42.857%
2026-07-10	0.1400	0.1400	0.1400	0.1400	+16.667%	2	276	-28.571%
2026-07-09	0.1200	0.1200	0.1200	0.1200	+9.091%	2	274	-16.667%
2026-07-08	0.1200	0.1200	0.1100	0.1100	-15.385%	22	272	-9.091%
2026-07-07	0.1300	0.1300	0.1300	0.1300	+8.333%	1	270	-23.077%
2026-06-26	0.1200	0.1200	0.1200	0.1200	-42.857%	1	269	-16.667%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+5.000%	1	270	-52.381%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-33.333%	2	269	-50.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-9.091%	2	259	-66.667%
2026-06-15	0.3300	0.3300	0.3300	0.3300	+6.452%	28	259	-69.697%
2026-06-09	0.3300	0.3300	0.2900	0.3100	-38.000%	18	259	-67.742%
2026-06-05	0.3000	0.5000	0.3000	0.5000	-10.714%	3	245	-80.000%
2026-06-03	0.7000	0.7000	0.5600	0.5600	-33.333%	26	246	-82.143%
2026-06-02	0.4000	0.8400	0.4000	0.8400	+7.692%	38	250	-88.095%
2026-06-01	0.4300	0.7800	0.4300	0.7800	+122.857%	49	287	-87.179%
2026-05-29	0.4000	0.4000	0.3300	0.3500	+16.667%	20	281	-71.429%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-3.226%	2	264	-66.667%
2026-05-27	0.3600	0.3600	0.3100	0.3100	0.000%	3	263	-67.742%
2026-05-26	0.3400	0.4600	0.3100	0.3100	+3.333%	10	260	-67.742%
2026-05-22	0.3000	0.3000	0.3000	0.3000	+66.667%	1	268	-66.667%
2026-05-20	0.1800	0.1800	0.1800	0.1800	-21.739%	1	268	-44.444%
2026-05-19	0.2100	0.2500	0.2100	0.2300	0.000%	7	267	-56.522%
2026-05-18	0.4000	0.4000	0.2300	0.2300	-34.286%	7	267	-56.522%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-23.913%	4	267	-71.429%
2026-05-13	0.3300	0.4600	0.3300	0.4600	+48.387%	2	259	-78.261%
2026-05-11	0.4200	0.4200	0.3100	0.3100	-11.429%	9	259	-67.742%
2026-05-08	0.3300	0.4000	0.3200	0.3500	-31.373%	5	266	-71.429%
2026-05-06	0.3900	0.5100	0.3700	0.5100	+45.714%	8	267	-80.392%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+2.941%	1	250	-71.429%
2026-05-04	0.3400	0.3400	0.3400	0.3400	0.000%	1	250	-70.588%
2026-04-29	0.3500	0.3500	0.3400	0.3400	-41.379%	29	251	-70.588%
2026-04-28	0.4800	0.5800	0.4800	0.5800	+11.538%	2	276	-82.759%
2026-04-23	0.5200	0.5500	0.5200	0.5200	-5.455%	25	275	-80.769%
2026-04-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	274	-81.818%
2026-04-17	0.4400	0.5000	0.3700	0.5000	+16.279%	20	274	-80.000%
2026-04-15	0.4300	0.4300	0.4300	0.4300	+53.571%	29	261	-76.744%
2026-04-14	0.2800	0.2800	0.2800	0.2800	+33.333%	1	233	-64.286%
2026-04-13	0.2000	0.2100	0.1800	0.2100	+5.000%	13	233	-52.381%
2026-04-10	0.2000	0.2000	0.2000	0.2000	0.000%	2	224	-50.000%
2026-04-09	0.2000	0.2000	0.2000	0.2000	0.000%	13	222	-50.000%
2026-04-08	0.2000	0.2000	0.2000	0.2000	0.000%	3	222	-50.000%
2026-04-07	0.2400	0.2500	0.2000	0.2000	-33.333%	6	225	-50.000%
2026-04-01	0.2500	0.3000	0.2500	0.3000	0.000%	5	220	-66.667%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-26.829%	2	224	-66.667%
2026-03-23	0.4100	0.4100	0.4100	0.4100	+5.128%	1	222	-75.610%
2026-03-19	0.4300	0.4300	0.3900	0.3900	-13.333%	12	221	-74.359%
2026-03-18	0.4500	0.4500	0.4500	0.4500	-16.667%	100	231	-77.778%
2026-03-17	0.5400	0.5400	0.5400	0.5400	+14.894%	3	331	-81.481%
2026-03-16	0.4700	0.4700	0.4700	0.4700	-7.843%	1	334	-78.723%
2026-03-13	0.5100	0.5100	0.5100	0.5100	-25.000%	1	333	-80.392%
2026-03-12	0.5400	0.6800	0.5400	0.6800	-2.857%	26	332	-85.294%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+22.807%	1	336	-85.714%
2026-03-09	0.5500	0.5700	0.5500	0.5700	-5.000%	5	337	-82.456%
2026-03-06	0.5500	0.6000	0.5500	0.6000	-3.226%	3	340	-83.333%
2026-03-05	0.6800	0.6800	0.6200	0.6200	-10.145%	15	338	-83.871%
2026-03-04	0.6900	0.6900	0.6900	0.6900	+6.154%	1	326	-85.507%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-17.722%	1	326	-84.615%
2026-02-26	1.0000	1.0000	0.7100	0.7900	-2.469%	14	325	-87.342%
2026-02-25	0.8100	0.8100	0.8100	0.8100	+1.250%	1	313	-87.654%
2026-02-24	0.8000	0.8000	0.8000	0.8000	+5.263%	3	313	-87.500%
2026-02-23	0.7500	0.7600	0.7500	0.7600	-10.588%	2	316	-86.842%
2026-02-20	0.8500	0.8500	0.8500	0.8500	-5.556%	2	317	-88.235%
2026-02-19	0.8500	0.9000	0.8500	0.9000	-5.263%	9	315	-88.889%
2026-02-17	0.9500	0.9500	0.9500	0.9500	+35.714%	2	312	-89.474%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-30.000%	4	318	-85.714%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-26.471%	10	318	-90.000%
2026-02-09	1.3600	1.3600	1.3600	1.3600	-2.857%	2	318	-92.647%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+27.273%	1	316	-92.857%
2026-02-05	1.2400	1.2400	1.1000	1.1000	-16.667%	10	316	-90.909%
2026-02-04	1.4500	1.4500	1.3200	1.3200	-7.692%	3	316	-92.424%
2026-02-02	1.4300	1.4300	1.4300	1.4300	-13.333%	2	314	-93.007%
2026-01-30	1.9500	1.9500	1.6000	1.6500	-10.811%	11	312	-93.939%
2026-01-29	1.7000	1.8500	1.7000	1.8500	-7.500%	3	310	-94.595%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+1.010%	3	313	-95.000%
2026-01-27	1.7000	1.9800	1.7000	1.9800	+5.882%	22	313	-94.949%
2026-01-26	2.1700	2.1700	1.8700	1.8700	-10.526%	38	291	-94.652%
2026-01-22	2.0900	2.0900	2.0900	2.0900	+16.111%	3	253	-95.215%
2026-01-21	1.8000	1.8000	1.8000	1.8000	-20.000%	2	250	-94.444%
2026-01-16	1.8500	2.2500	1.8500	2.2500	+2.273%	90	298	-95.556%
2026-01-12	2.4400	2.4400	2.2000	2.2000	-4.348%	8	298	-95.455%
2026-01-09	2.2500	2.3000	2.2500	2.3000	+5.991%	44	294	-95.652%
2026-01-08	2.1700	2.1700	2.1700	2.1700	+5.340%	2	290	-95.392%
2026-01-07	2.0600	2.0600	2.0600	2.0600	+8.421%	5	288	-95.146%
2026-01-06	1.9300	1.9300	1.9000	1.9000	-2.564%	7	288	-94.737%
2026-01-05	2.0000	2.0000	1.9400	1.9500	+65.254%	7	286	-94.872%
2026-01-02	1.1800	1.1800	1.1800	1.1800	+68.571%	10	286	-91.525%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-30.693%	5	276	-85.714%
2025-12-30	1.1500	1.1500	1.0100	1.0100	-12.174%	14	276	-90.099%
2025-12-26	1.3100	1.3100	1.1500	1.1500	-14.815%	47	262	-91.304%
2025-12-23	1.3500	1.3500	1.3500	1.3500	-10.000%	20	232	-92.593%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-16.667%	20	245	-93.333%
2025-12-18	1.8000	1.8000	1.8000	1.8000	+18.421%	5	225	-94.444%
2025-12-17	1.4100	1.5500	1.4100	1.5200	+1.333%	16	225	-93.421%
2025-12-16	1.5000	1.5000	1.5000	1.5000	-10.180%	1	226	-93.333%
2025-12-15	1.8000	1.8000	1.6700	1.6700	-27.391%	2	225	-94.012%
2025-12-11	2.3000	2.3000	2.3000	2.3000	0.000%	2	223	-95.652%
2025-12-10	2.5000	2.5000	2.2600	2.3000	-17.857%	12	223	-95.652%
2025-12-09	2.8000	2.8000	2.8000	2.8000	-17.647%	1	233	-96.429%
2025-12-08	3.4000	3.4000	3.4000	3.4000	+13.333%	1	232	-97.059%
2025-12-05	3.0000	3.0000	3.0000	3.0000	0.000%	2	231	-96.667%
2025-12-04	1.9200	3.0000	1.9200	3.0000	0.000%	31	229	-96.667%
2025-11-18	3.0000	3.0000	3.0000	3.0000	0.000%	1	198	-96.667%
2025-11-17	3.8500	3.8500	3.0000	3.0000	-17.127%	3	197	-96.667%
2025-11-14	3.4500	3.6200	3.4500	3.6200	-2.949%	2	195	-97.238%
2025-11-13	3.9000	4.0100	3.7300	3.7300	-25.400%	23	197	-97.319%
2025-11-12	4.5000	5.0000	4.5000	5.0000	-2.153%	9	177	-98.000%
2025-11-11	5.1100	5.1100	5.1100	5.1100	-6.066%	1	185	-98.043%
2025-11-07	5.3000	5.8600	5.3000	5.4400	-36.374%	5	185	-98.162%
2025-11-06	9.2000	9.2000	8.5500	8.5500	-10.000%	4	182	-98.830%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-20.899%	1	178	-98.947%
2025-11-03	10.9900	12.0100	10.9900	12.0100	-12.655%	2	176	-99.167%
2025-10-31	13.6800	13.7500	12.4900	13.7500	+2.996%	15	176	-99.273%
2025-10-29	12.2700	13.3500	12.2700	13.3500	+4.870%	15	174	-99.251%
2025-10-28	10.4500	13.4500	10.4500	12.7300	+67.500%	3	169	-99.214%
2025-10-22	9.0000	9.0000	7.6000	7.6000	-27.619%	9	167	-98.684%
2025-10-21	11.3000	11.3000	10.5000	10.5000	-22.222%	11	163	-99.048%
2025-10-20	13.5000	13.5000	13.5000	13.5000	+3.846%	1	152	-99.259%
2025-10-17	14.8800	14.8800	12.6500	13.0000	-19.003%	9	151	-99.231%
2025-10-16	21.2500	21.2500	16.0500	16.0500	-15.526%	4	149	-99.377%
2025-10-15	15.0000	20.0000	15.0000	19.0000	+35.714%	42	145	-99.474%
2025-10-14	10.7000	14.0000	10.7000	14.0000	+7.692%	10	137	-99.286%
2025-10-13	12.0000	13.0000	12.0000	13.0000	+32.653%	2	135	-99.231%
2025-10-10	10.3000	10.3000	9.8000	9.8000	+14.352%	7	136	-98.980%
2025-10-08	8.7200	8.7200	8.5700	8.5700	-15.567%	2	130	-98.833%
2025-10-07	10.1000	10.1500	10.1000	10.1500	-6.452%	5	128	-99.015%
2025-10-06	10.9500	10.9500	10.5000	10.8500	+17.297%	3	123	-99.078%
2025-10-03	9.2500	9.2500	9.2500	9.2500	+29.010%	20	120	-98.919%
2025-10-01	7.1700	7.1700	7.1700	7.1700	-0.417%	2	100	-98.605%
2025-09-30	7.5000	7.5000	7.2000	7.2000	-14.286%	3	100	-98.611%
2025-09-26	8.1500	8.4000	8.1500	8.4000	-0.474%	10	99	-98.810%
2025-09-25	8.1500	9.0600	7.4000	8.4400	-13.436%	27	101	-98.815%
2025-09-24	9.8900	9.8900	9.7500	9.7500	-12.162%	11	121	-98.974%
2025-09-23	11.1000	11.1000	11.1000	11.1000	-7.884%	8	114	-99.099%
2025-09-22	11.0000	12.0500	11.0000	12.0500	-9.738%	2	106	-99.170%
2025-09-19	8.5000	13.3500	8.5000	13.3500	+57.059%	29	105	-99.251%
2025-09-18	7.1500	8.5000	7.1500	8.5000	+33.229%	22	101	-98.824%
2025-09-17	6.3700	6.4200	6.3200	6.3800	+0.472%	47	118	-98.433%
2025-09-16	6.3500	6.3500	6.3500	6.3500	-14.536%	1	145	-98.425%
2025-09-15	6.7600	7.4300	6.7600	7.4300	+23.422%	3	146	-98.654%
2025-09-12	5.9000	6.0200	5.9000	6.0200	-1.311%	4	147	-98.339%
2025-09-11	6.1000	6.1000	6.1000	6.1000	+1.329%	15	147	-98.361%
2025-09-09	6.0200	6.0200	6.0200	6.0200	-1.634%	5	136	-98.339%
2025-09-05	6.1500	6.1500	6.1200	6.1200	-28.000%	8	139	-98.366%
2025-09-03	8.5000	8.5000	8.5000	8.5000	+21.429%	1	136	-98.824%
2025-09-02	5.5000	7.0000	5.5000	7.0000	+7.692%	2	135	-98.571%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-3.130%	3	135	-98.462%
2025-08-26	6.9000	6.9000	6.7100	6.7100	-2.754%	2	132	-98.510%
2025-08-25	6.7200	6.9000	6.7200	6.9000	+11.650%	2	131	-98.551%
2025-08-22	6.4000	6.5800	6.1800	6.1800	+15.947%	6	131	-98.382%
2025-08-20	5.1100	5.3300	5.1100	5.3300	-26.483%	6	131	-98.124%
2025-08-15	7.4000	7.4000	7.2500	7.2500	-18.079%	7	133	-98.621%
2025-08-13	8.8500	8.8500	8.8500	8.8500	-7.330%	2	140	-98.870%
2025-08-12	9.5500	9.5500	9.5500	9.5500	-9.048%	1	140	-98.953%
2025-08-11	10.5000	10.5000	10.5000	10.5000	-25.000%	1	140	-99.048%
2025-08-06	13.6500	14.0000	13.6500	14.0000	+7.527%	11	139	-99.286%
2025-08-05	13.0200	13.0200	13.0200	13.0200	+7.426%	1	149	-99.232%
2025-08-04	14.0500	14.0500	12.1200	12.1200	-1.383%	32	148	-99.175%
2025-08-01	12.5000	13.6000	12.0300	12.2900	-26.363%	133	164	-99.186%
2025-07-31	17.6500	18.4500	16.6900	16.6900	+7.677%	50	131	-99.401%
2025-07-29	16.5000	16.5000	15.5000	15.5000	-7.683%	5	101	-99.355%
2025-07-28	17.5000	17.5000	16.7900	16.7900	+1.450%	19	101	-99.404%
2025-07-25	16.5500	16.5500	16.5500	16.5500	-6.761%	10	100	-99.396%
2025-07-24	15.9800	18.0000	15.9800	17.7500	+18.729%	51	102	-99.437%
2025-07-23	14.9500	14.9500	14.9500	14.9500	+18.651%	1	65	-99.331%
2025-07-22	11.9000	12.6000	11.9000	12.6000	-7.692%	5	65	-99.206%
2025-07-21	15.1700	15.1700	13.6500	13.6500	-16.360%	7	65	-99.267%
2025-07-18	14.2000	16.6100	14.2000	16.3200	0.000%	84	0	-99.387%

.dark-mode .m7jMpC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7jMpC{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C70SMR Jan 15 2027 70.00 Call (SMR270115C00070000)option OPRA

SMR20270115C70
SMR Jan 15 2027 70.00 Call (SMR270115C00070000)
option OPRA