Dark

SMR20270115C75
SMR Jan 15 2027 75.00 Call (SMR270115C00075000)
option OPRA

EOD

Aug 3, 2026

0.0300-85.714%(-0.1800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0300	0.0200	0.0300	-85.714%	11	997	0.000%
2026-07-30	0.2100	0.2100	0.2100	0.2100	+200.000%	1	1,008	-85.714%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-36.364%	2	1,008	-57.143%
2026-07-20	0.0600	0.1100	0.0600	0.1100	+10.000%	2	1,008	-72.727%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-28.571%	6	1,008	-70.000%
2026-06-30	0.1400	0.1400	0.1400	0.1400	-22.222%	5	1,014	-78.571%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-30.769%	50	1,014	-83.333%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+30.000%	1	964	-88.462%
2026-06-16	0.2600	0.2700	0.2000	0.2000	-16.667%	507	963	-85.000%
2026-06-11	0.2400	0.2400	0.2400	0.2400	-17.241%	1	461	-87.500%
2026-06-09	0.3000	0.3000	0.2600	0.2900	-17.143%	9	460	-89.655%
2026-06-08	0.4500	0.4500	0.3500	0.3500	-12.500%	3	453	-91.429%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-4.762%	3	450	-92.500%
2026-06-04	0.4500	0.4500	0.4200	0.4200	-26.316%	5	453	-92.857%
2026-06-03	0.5700	0.5700	0.5700	0.5700	-5.000%	8	449	-94.737%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+20.000%	1	457	-95.000%
2026-06-01	0.4300	0.5100	0.4300	0.5000	+61.290%	14	458	-94.000%
2026-05-26	0.3100	0.3100	0.3100	0.3100	+63.158%	1	447	-90.323%
2026-05-21	0.1900	0.1900	0.1900	0.1900	-40.625%	1	448	-84.211%
2026-05-19	0.3200	0.3200	0.3200	0.3200	+39.130%	2	448	-90.625%
2026-05-18	0.2300	0.2300	0.2300	0.2300	-25.806%	10	447	-86.957%
2026-05-15	0.3200	0.3200	0.3100	0.3100	-22.500%	5	447	-90.323%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-2.439%	45	454	-92.500%
2026-05-11	0.3800	0.4100	0.3800	0.4100	0.000%	11	454	-92.683%
2026-05-07	0.4100	0.4100	0.4100	0.4100	+2.500%	25	420	-92.683%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+5.263%	7	395	-92.500%
2026-04-30	0.3800	0.3800	0.3800	0.3800	+8.571%	6	388	-92.105%
2026-04-29	0.3600	0.3700	0.3400	0.3500	+6.061%	5	384	-91.429%
2026-04-28	0.3900	0.5200	0.3200	0.3300	-25.000%	26	379	-90.909%
2026-04-27	0.4000	0.4600	0.4000	0.4400	+2.326%	32	358	-93.182%
2026-04-24	0.6300	0.6300	0.2500	0.4300	+126.316%	76	337	-93.023%
2026-04-07	0.2400	0.2400	0.1900	0.1900	-13.636%	3	305	-84.211%
2026-04-06	0.2300	0.2300	0.2200	0.2200	-8.333%	21	303	-86.364%
2026-04-02	0.2400	0.2400	0.2400	0.2400	0.000%	5	319	-87.500%
2026-04-01	0.2400	0.2400	0.2400	0.2400	0.000%	1	319	-87.500%
2026-03-30	0.2400	0.2400	0.2400	0.2400	-7.692%	2	319	-87.500%
2026-03-27	0.2600	0.2600	0.2600	0.2600	-35.000%	1	319	-88.462%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-21.569%	1	319	-92.500%
2026-03-12	0.5100	0.5100	0.5100	0.5100	-7.273%	25	319	-94.118%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-26.667%	10	344	-94.545%
2026-02-27	0.7500	0.7500	0.7500	0.7500	+7.143%	1	334	-96.000%
2026-02-26	0.7000	0.7000	0.7000	0.7000	-12.500%	10	333	-95.714%
2026-02-25	0.7900	0.8000	0.7600	0.8000	-2.439%	3	321	-96.250%
2026-02-20	0.8200	0.8200	0.8200	0.8200	+2.500%	11	321	-96.341%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-22.330%	15	311	-96.250%
2026-02-12	1.0300	1.0300	1.0300	1.0300	-26.950%	1	306	-97.087%
2026-02-09	1.4100	1.4100	1.4100	1.4100	+12.800%	42	307	-97.872%
2026-02-06	1.1000	1.2500	1.1000	1.2500	+2.459%	30	307	-97.600%
2026-02-05	1.2200	1.2200	1.2200	1.2200	-0.813%	1	310	-97.541%
2026-02-04	1.2300	1.2300	1.2300	1.2300	-5.385%	1	310	-97.561%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+1.563%	10	311	-97.692%
2026-02-02	1.4000	1.4000	1.2500	1.2800	-28.090%	13	321	-97.656%
2026-01-29	1.7800	1.7800	1.7800	1.7800	+7.879%	1	317	-98.315%
2026-01-27	1.7500	1.7500	1.5000	1.6500	-6.780%	7	318	-98.182%
2026-01-26	1.7700	1.7700	1.7700	1.7700	+13.462%	5	317	-98.305%
2026-01-22	1.5600	1.5600	1.5600	1.5600	-13.333%	1	322	-98.077%
2026-01-20	1.7800	1.8000	1.7800	1.8000	-1.099%	113	322	-98.333%
2026-01-14	1.9000	1.9000	1.8200	1.8200	-5.208%	2	398	-98.352%
2026-01-12	1.9200	1.9200	1.9200	1.9200	-4.000%	2	397	-98.438%
2026-01-09	2.0000	2.0000	2.0000	2.0000	-14.163%	2	399	-98.500%
2026-01-08	2.3300	2.3300	2.3300	2.3300	+16.500%	10	399	-98.712%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+1.010%	2	389	-98.500%
2026-01-05	1.9800	1.9800	1.9800	1.9800	+62.295%	100	389	-98.485%
2026-01-02	1.2200	1.2200	1.2200	1.2200	+23.232%	1	289	-97.541%
2025-12-31	1.0000	1.0000	0.9900	0.9900	+7.609%	2	288	-96.970%
2025-12-30	0.8600	0.9200	0.8600	0.9200	-15.596%	7	288	-96.739%
2025-12-26	1.2500	1.2500	1.0500	1.0900	-12.800%	21	290	-97.248%
2025-12-24	1.2500	1.2500	1.2500	1.2500	-11.972%	15	277	-97.600%
2025-12-22	1.4200	1.4200	1.4200	1.4200	-8.387%	1	276	-97.887%
2025-12-15	1.6200	1.6200	1.5500	1.5500	-40.154%	2	276	-98.065%
2025-12-05	2.6300	2.6300	2.5400	2.5900	-15.082%	60	274	-98.842%
2025-12-04	2.0000	3.0500	2.0000	3.0500	+79.412%	50	234	-99.016%
2025-12-01	1.7000	1.7000	1.7000	1.7000	-16.256%	6	217	-98.235%
2025-11-28	2.0300	2.0300	2.0300	2.0300	+1.500%	1	211	-98.522%
2025-11-26	2.0000	2.0000	2.0000	2.0000	-7.407%	8	203	-98.500%
2025-11-25	2.1300	2.1600	2.1300	2.1600	-10.000%	55	203	-98.611%
2025-11-24	2.2500	2.4500	2.2000	2.4000	+17.073%	18	228	-98.750%
2025-11-21	1.9500	2.0500	1.9500	2.0500	-12.766%	4	228	-98.537%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-12.963%	1	228	-98.723%
2025-11-19	2.9500	2.9500	2.7000	2.7000	-15.625%	2	227	-98.889%
2025-11-18	2.8400	3.2000	2.8400	3.2000	+16.364%	3	225	-99.063%
2025-11-17	2.7500	2.7500	2.7500	2.7500	-16.667%	1	224	-98.909%
2025-11-14	3.2000	3.3000	3.2000	3.3000	-8.840%	2	223	-99.091%
2025-11-13	3.7500	3.7500	3.6000	3.6200	-32.963%	3	223	-99.171%
2025-11-07	5.9300	5.9300	5.0300	5.4000	-31.990%	6	222	-99.444%
2025-11-06	7.9400	7.9400	7.9400	7.9400	-8.840%	1	225	-99.622%
2025-11-04	8.7100	8.7100	8.7100	8.7100	-28.017%	4	224	-99.656%
2025-10-31	12.1000	12.1000	12.1000	12.1000	-3.968%	1	228	-99.752%
2025-10-29	11.5200	12.6000	11.5200	12.6000	+6.780%	15	228	-99.762%
2025-10-28	11.8000	11.8000	11.8000	11.8000	+30.099%	30	224	-99.746%
2025-10-24	9.5000	9.5000	9.0700	9.0700	-3.511%	3	254	-99.669%
2025-10-23	9.4000	9.4000	9.4000	9.4000	+0.535%	2	251	-99.681%
2025-10-21	10.3000	10.7100	9.3500	9.3500	-23.486%	32	249	-99.679%
2025-10-17	14.9000	14.9000	12.2200	12.2200	-21.667%	2	227	-99.755%
2025-10-16	19.2000	19.2000	15.6000	15.6000	-10.857%	12	226	-99.808%
2025-10-15	16.0000	17.5100	14.9000	17.5000	+41.700%	85	226	-99.829%
2025-10-14	10.9300	12.3500	10.9300	12.3500	+26.020%	3	280	-99.757%
2025-10-10	9.8000	9.8000	9.8000	9.8000	+21.739%	1	278	-99.694%
2025-10-08	8.2000	8.2000	8.0500	8.0500	-4.508%	2	279	-99.627%
2025-10-07	8.4300	8.4300	8.4300	8.4300	-9.355%	1	277	-99.644%
2025-10-06	9.8000	9.8000	9.3000	9.3000	+5.682%	11	276	-99.677%
2025-10-03	8.8000	8.8000	8.8000	8.8000	+39.683%	1	287	-99.659%
2025-10-02	6.3000	6.3000	6.3000	6.3000	-9.871%	1	287	-99.524%
2025-10-01	7.0400	7.0400	6.9900	6.9900	+2.044%	50	287	-99.571%
2025-09-30	7.5000	7.5000	6.8500	6.8500	-17.470%	3	288	-99.562%
2025-09-26	7.7500	8.3000	7.7500	8.3000	+27.692%	3	289	-99.639%
2025-09-25	6.5000	6.5000	6.5000	6.5000	-24.242%	5	286	-99.538%
2025-09-24	9.3500	9.3500	8.5800	8.5800	-14.200%	9	291	-99.650%
2025-09-23	10.5500	10.5500	10.0000	10.0000	-15.683%	7	297	-99.700%
2025-09-22	10.8200	11.8600	10.8200	11.8600	-2.387%	3	292	-99.747%
2025-09-19	8.1000	12.1500	8.1000	12.1500	+52.065%	20	292	-99.753%
2025-09-18	7.9900	7.9900	7.9900	7.9900	+33.167%	1	297	-99.625%
2025-09-17	5.7000	6.0000	5.7000	6.0000	-4.762%	2	298	-99.500%
2025-09-16	6.2600	6.3000	6.2600	6.3000	-9.222%	3	296	-99.524%
2025-09-15	6.0900	6.9400	6.0900	6.9400	+25.271%	6	293	-99.568%
2025-09-12	5.5400	5.5400	5.5400	5.5400	+5.524%	7	290	-99.458%
2025-09-11	5.2500	5.2500	5.2500	5.2500	-5.063%	1	290	-99.429%
2025-09-09	5.5300	5.5300	5.5300	5.5300	-2.124%	1	289	-99.458%
2025-09-05	5.9000	5.9000	5.6500	5.6500	-7.680%	7	288	-99.469%
2025-09-04	6.4000	6.4000	6.1200	6.1200	-23.596%	3	286	-99.510%
2025-09-03	8.2000	8.8000	8.0100	8.0100	+63.469%	5	286	-99.625%
2025-09-02	4.9000	4.9000	4.9000	4.9000	-10.909%	15	283	-99.388%
2025-08-29	5.6700	5.6700	5.5000	5.5000	-6.780%	31	237	-99.455%
2025-08-27	5.9000	5.9000	5.9000	5.9000	-3.279%	6	237	-99.492%
2025-08-26	6.1000	6.1000	6.1000	6.1000	+7.584%	1	237	-99.508%
2025-08-22	5.0100	5.6700	5.0100	5.6700	+7.386%	3	237	-99.471%
2025-08-21	5.0000	5.2800	4.9000	5.2800	-3.119%	5	236	-99.432%
2025-08-20	5.0000	5.4500	4.6100	5.4500	-7.627%	15	236	-99.450%
2025-08-19	5.9000	5.9000	5.9000	5.9000	-1.667%	2	228	-99.492%
2025-08-18	6.0000	6.0000	6.0000	6.0000	-14.286%	2	226	-99.500%
2025-08-14	7.3500	7.3500	7.0000	7.0000	-8.497%	4	224	-99.571%
2025-08-13	8.0500	8.0500	7.6500	7.6500	-13.068%	32	221	-99.608%
2025-08-12	8.9900	9.0200	8.8000	8.8000	-3.190%	11	221	-99.659%
2025-08-11	9.4800	9.4800	9.0900	9.0900	-9.372%	7	210	-99.670%
2025-08-08	10.0300	10.0300	10.0300	10.0300	-20.207%	30	210	-99.701%
2025-08-07	12.7500	12.7500	12.5700	12.5700	-10.534%	5	210	-99.761%
2025-08-06	14.0500	14.0500	14.0500	14.0500	-3.103%	10	205	-99.786%
2025-08-05	12.9000	14.5000	12.9000	14.5000	+8.209%	11	207	-99.793%
2025-08-04	13.4000	13.4000	13.3500	13.4000	+11.667%	50	201	-99.776%
2025-08-01	11.2900	12.6600	10.9500	12.0000	-23.372%	72	162	-99.750%
2025-07-31	16.3500	16.5000	15.6600	15.6600	-3.512%	17	107	-99.808%
2025-07-30	16.0000	16.3500	15.5900	16.2300	+6.287%	14	104	-99.815%
2025-07-29	15.8200	16.4500	15.2700	15.2700	-1.484%	8	96	-99.804%
2025-07-28	16.9500	16.9500	15.5000	15.5000	-5.488%	6	96	-99.806%
2025-07-25	16.0000	16.6800	16.0000	16.4000	+2.500%	12	91	-99.817%
2025-07-24	15.8000	16.0000	15.0000	16.0000	+16.618%	4	81	-99.813%
2025-07-23	13.7500	13.8000	13.1200	13.7200	+8.031%	82	77	-99.781%
2025-07-21	12.7000	12.7000	12.7000	12.7000	0.000%	2	2	-99.764%

.dark-mode .Xmx4ph{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xmx4ph{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C75SMR Jan 15 2027 75.00 Call (SMR270115C00075000)option OPRA

SMR20270115C75
SMR Jan 15 2027 75.00 Call (SMR270115C00075000)
option OPRA