Dark

SMR20270115C8
SMR Jan 15 2027 8.00 Call (SMR270115C00008000)
option OPRA

EOD

Oct 1, 2026

1.31-5.755%(-0.08)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.4300	1.3000	1.3100	-5.755%	58	1,644	0.000%
2026-09-30	1.3100	1.5700	1.3100	1.3900	+6.923%	213	1,631	-5.755%
2026-09-29	1.4800	1.5000	1.2900	1.3000	-5.797%	145	1,565	+0.769%
2026-09-28	1.6300	1.6300	1.3800	1.3800	-21.143%	117	1,542	-5.072%
2026-09-25	1.6800	1.7500	1.6800	1.7500	-4.372%	2	1,476	-25.143%
2026-09-24	1.7000	1.8400	1.7000	1.8300	-6.633%	70	1,474	-28.415%
2026-09-23	1.8500	1.9600	1.8500	1.9600	-6.667%	21	1,460	-33.163%
2026-09-22	1.9100	2.1600	1.9100	2.1000	+0.478%	9	1,460	-37.619%
2026-09-21	1.9600	2.1300	1.9500	2.0900	+22.222%	74	1,453	-37.321%
2026-09-18	1.9200	1.9200	1.6800	1.7100	-25.652%	149	1,475	-23.392%
2026-09-17	1.9800	2.3000	1.9800	2.3000	+43.750%	40	1,397	-43.043%
2026-09-16	1.6700	1.6700	1.6000	1.6000	-10.615%	30	1,416	-18.125%
2026-09-15	1.7700	1.8000	1.7700	1.7900	-4.787%	11	1,387	-26.816%
2026-09-14	1.7900	2.0000	1.7900	1.8800	-6.000%	21	1,396	-30.319%
2026-09-11	2.4300	2.5100	1.9600	2.0000	-48.718%	70	1,388	-34.500%
2026-09-09	3.9000	3.9000	3.9000	3.9000	-2.500%	25	1,341	-66.410%
2026-09-08	3.2500	4.1000	3.2000	4.0000	+42.349%	83	1,366	-67.250%
2026-09-04	2.6600	2.8100	2.6600	2.8100	+0.357%	6	1,368	-53.381%
2026-09-03	3.0500	3.0500	2.8000	2.8000	+1.818%	24	1,368	-53.214%
2026-09-02	2.6700	2.8000	2.5000	2.7500	+16.525%	196	1,369	-52.364%
2026-09-01	2.3300	2.4700	2.3300	2.3600	-6.719%	21	1,212	-44.492%
2026-08-31	2.6800	2.6800	2.5300	2.5300	-3.065%	5	1,206	-48.221%
2026-08-28	2.4100	2.6100	2.4100	2.6100	-14.145%	5	1,207	-49.808%
2026-08-27	2.7000	3.0800	2.7000	3.0400	+16.923%	151	1,210	-56.908%
2026-08-26	3.0500	3.3000	2.5200	2.6000	-13.333%	43	1,118	-49.615%
2026-08-25	2.5000	3.1000	2.5000	3.0000	+20.968%	39	1,084	-56.333%
2026-08-24	2.3500	2.6300	2.3500	2.4800	-12.982%	34	1,066	-47.177%
2026-08-21	2.6500	2.9000	2.6000	2.8500	+23.913%	25	1,065	-54.035%
2026-08-20	2.3000	2.3000	2.3000	2.3000	-10.506%	4	1,043	-43.043%
2026-08-19	2.6300	2.6300	2.5700	2.5700	+15.247%	3	1,044	-49.027%
2026-08-18	2.4800	2.4800	2.2300	2.2300	-21.201%	8	1,044	-41.256%
2026-08-17	2.7000	2.8300	2.7000	2.8300	0.000%	2	1,038	-53.710%
2026-08-14	3.1500	3.1500	2.8300	2.8300	-11.838%	3	1,040	-53.710%
2026-08-13	3.0700	3.2100	3.0700	3.2100	+7.000%	6	1,041	-59.190%
2026-08-12	2.9400	3.0000	2.9400	3.0000	-3.846%	2	1,044	-56.333%
2026-08-11	2.9200	3.1200	2.9200	3.1200	+5.405%	79	1,046	-58.013%
2026-08-10	3.2700	3.2700	2.9600	2.9600	-11.111%	6	1,029	-55.743%
2026-08-07	3.4000	3.4000	3.3300	3.3300	+9.180%	7	1,026	-60.661%
2026-08-06	3.3400	3.3500	2.8100	3.0500	-1.613%	13	1,026	-57.049%
2026-08-05	3.0500	3.1000	3.0500	3.1000	-8.824%	10	1,027	-57.742%
2026-08-04	3.1500	3.4000	3.0700	3.4000	+20.141%	12	1,028	-61.471%
2026-08-03	2.6000	2.9700	2.4800	2.8300	+11.417%	370	1,027	-53.710%
2026-07-31	2.7300	2.7300	2.4500	2.5400	-3.053%	151	951	-48.425%
2026-07-30	2.0800	2.6200	2.0800	2.6200	+15.929%	22	960	-50.000%
2026-07-29	2.0800	2.3100	2.0500	2.2600	-3.830%	14	962	-42.035%
2026-07-28	2.2300	2.3500	2.1400	2.3500	-7.115%	74	954	-44.255%
2026-07-27	2.4800	2.5300	2.3900	2.5300	+8.120%	14	912	-48.221%
2026-07-24	2.7200	2.7200	2.3400	2.3400	-10.000%	13	911	-44.017%
2026-07-23	2.6400	2.7700	2.6000	2.6000	0.000%	8	911	-49.615%
2026-07-22	2.8700	2.9100	2.5600	2.6000	-1.141%	55	917	-49.615%
2026-07-21	2.4900	2.7500	2.4900	2.6300	+17.937%	32	948	-50.190%
2026-07-20	2.3600	2.3600	2.0500	2.2300	+3.721%	154	936	-41.256%
2026-07-17	2.0800	2.2400	1.9300	2.1500	+5.392%	22	861	-39.070%
2026-07-16	2.3300	2.3300	2.0100	2.0400	-18.400%	522	856	-35.784%
2026-07-15	2.8100	2.8100	2.4500	2.5000	-4.580%	21	458	-47.600%
2026-07-14	2.6800	2.7100	2.6000	2.6200	+1.946%	39	444	-50.000%
2026-07-13	2.9000	2.9000	2.5400	2.5700	-17.097%	28	408	-49.027%
2026-07-10	3.1200	3.1200	2.9200	3.1000	-1.587%	278	391	-57.742%
2026-07-09	2.9000	3.2000	2.9000	3.1500	+9.375%	16	274	-58.413%
2026-07-08	2.8300	2.8800	2.8000	2.8800	-1.031%	18	263	-54.514%
2026-07-07	3.5000	3.5000	2.8800	2.9100	-18.028%	50	245	-54.983%
2026-07-06	3.8200	3.8200	3.5500	3.5500	-4.054%	3	237	-63.099%
2026-07-02	4.1500	4.1500	3.6000	3.7000	-14.943%	116	329	-64.595%
2026-07-01	4.0000	4.3500	4.0000	4.3500	+14.776%	7	329	-69.885%
2026-06-30	4.2500	4.2500	3.7000	3.7900	-8.010%	17	330	-65.435%
2026-06-29	4.1200	4.1200	4.1200	4.1200	+5.641%	2	313	-68.204%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-6.024%	1	311	-66.410%
2026-06-24	4.1500	4.1500	4.1500	4.1500	-10.753%	1	311	-68.434%
2026-06-23	4.9000	4.9000	4.6500	4.6500	-14.679%	6	310	-71.828%
2026-06-18	4.5000	5.4500	4.5000	5.4500	+24.429%	12	319	-75.963%
2026-06-17	4.0700	4.3800	4.0700	4.3800	+9.500%	3	319	-70.091%
2026-06-16	4.6000	4.6000	4.0000	4.0000	-14.894%	5	319	-67.250%
2026-06-15	4.7000	5.0500	4.5500	4.7000	+13.801%	27	299	-72.128%
2026-06-12	4.0500	4.3500	3.9500	4.1300	+5.897%	84	299	-68.281%
2026-06-11	3.6200	3.9000	3.6200	3.9000	+6.849%	40	299	-66.410%
2026-06-10	3.9500	3.9500	3.6500	3.6500	-8.750%	15	259	-64.110%
2026-06-09	4.3500	4.3500	4.0000	4.0000	-15.789%	36	247	-67.250%
2026-06-08	4.7500	4.7500	4.7500	4.7500	+3.261%	1	221	-72.421%
2026-06-05	5.5500	5.6000	4.4400	4.6000	-22.689%	14	220	-71.522%
2026-06-04	5.8000	5.9500	5.8000	5.9500	-4.032%	15	206	-77.983%
2026-06-03	6.1600	6.2000	6.1500	6.2000	-18.206%	6	204	-78.871%
2026-06-02	7.3000	7.7700	7.3000	7.5800	+9.855%	5	204	-82.718%
2026-06-01	6.8500	7.0000	6.7000	6.9000	+9.873%	76	205	-81.014%
2026-05-29	5.5000	6.6400	5.5000	6.2800	+1.290%	6	157	-79.140%
2026-05-28	6.2000	6.2000	6.2000	6.2000	+10.912%	2	151	-78.871%
2026-05-27	5.9000	5.9000	5.5500	5.5900	-5.734%	9	149	-76.565%
2026-05-26	5.9000	6.2000	5.9000	5.9300	+12.952%	41	148	-77.909%
2026-05-22	5.0700	5.5300	5.0700	5.2500	+3.346%	54	175	-75.048%
2026-05-21	4.4600	5.0800	4.4600	5.0800	+15.455%	24	175	-74.213%
2026-05-20	4.3400	4.7000	4.3400	4.4000	+6.024%	34	175	-70.227%
2026-05-19	4.2300	4.2600	3.9100	4.1500	-6.742%	45	170	-68.434%
2026-05-18	5.0000	5.0000	4.4500	4.4500	-13.592%	105	170	-70.562%
2026-05-15	5.4200	5.4200	5.1500	5.1500	-13.735%	36	170	-74.563%
2026-05-13	5.9300	6.1100	5.9300	5.9700	+6.039%	5	100	-78.057%
2026-05-12	6.0100	6.0100	5.6300	5.6300	-20.028%	15	100	-76.732%
2026-05-11	7.0400	7.0400	7.0400	7.0400	+18.718%	20	100	-81.392%
2026-05-08	6.0000	6.0000	5.6300	5.9300	-6.467%	33	98	-77.909%
2026-05-07	6.6200	6.6200	6.3400	6.3400	-6.213%	7	75	-79.338%
2026-05-06	6.3600	6.7600	6.3500	6.7600	+21.364%	33	72	-80.621%
2026-05-05	5.8000	5.8000	5.5700	5.5700	-7.167%	7	43	-76.481%
2026-05-04	6.1000	6.1000	6.0000	6.0000	-0.826%	7	42	-78.167%
2026-05-01	6.0800	6.0800	6.0500	6.0500	-2.576%	20	41	-78.347%
2026-04-30	5.5400	6.2500	5.5400	6.2100	+18.966%	50	41	-78.905%
2026-04-29	5.2200	5.2200	5.2200	5.2200	-8.901%	1	37	-74.904%
2026-04-28	6.0000	6.0000	5.6800	5.7300	-12.519%	31	36	-77.138%
2026-04-27	6.0700	6.5500	6.0700	6.5500	+8.264%	2	24	-80.000%
2026-04-24	6.5400	6.5400	6.0500	6.0500	-5.469%	2	23	-78.347%
2026-04-22	6.4900	6.4900	6.4000	6.4000	-4.478%	6	23	-79.531%
2026-04-20	6.7000	6.7000	6.7000	6.7000	+3.077%	1	17	-80.448%
2026-04-17	6.3600	6.5000	6.3600	6.5000	+17.329%	20	16	-79.846%
2026-04-16	6.3000	6.3000	5.2500	5.5400	0.000%	8	0	-76.354%

.dark-mode .zWCF1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zWCF1C{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C8SMR Jan 15 2027 8.00 Call (SMR270115C00008000)option OPRA

SMR20270115C8
SMR Jan 15 2027 8.00 Call (SMR270115C00008000)
option OPRA