Dark

SMR20270115C85
SMR Jan 15 2027 85.00 Call (SMR270115C00085000)
option OPRA

EOD

Sep 29, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,788	0.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	+200.000%	20	2,788	+66.667%
2026-09-22	0.0200	0.0200	0.0100	0.0100	0.000%	76	2,788	+400.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-66.667%	14	2,713	+400.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	+200.000%	30	2,726	+66.667%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-50.000%	30	2,726	+400.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	0.000%	5	2,696	+150.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,696	+150.000%
2026-09-10	0.0500	0.0500	0.0200	0.0200	0.000%	11	2,696	+150.000%
2026-09-09	0.0500	0.0500	0.0200	0.0200	-33.333%	77	2,699	+150.000%
2026-09-08	0.0400	0.0400	0.0300	0.0300	0.000%	47	2,719	+66.667%
2026-09-04	0.0400	0.0400	0.0300	0.0300	-25.000%	8	2,700	+66.667%
2026-08-28	0.0300	0.0400	0.0200	0.0400	+33.333%	55	2,700	+25.000%
2026-08-27	0.0400	0.0400	0.0300	0.0300	+50.000%	27	2,678	+66.667%
2026-08-26	0.0300	0.0300	0.0200	0.0200	0.000%	40	2,652	+150.000%
2026-08-25	0.0300	0.0300	0.0200	0.0200	-33.333%	5	2,612	+150.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	+50.000%	1	2,612	+66.667%
2026-08-21	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,612	+150.000%
2026-08-20	0.0300	0.0300	0.0300	0.0300	+200.000%	1	2,612	+66.667%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-50.000%	102	2,612	+400.000%
2026-08-18	0.0300	0.0300	0.0200	0.0200	-33.333%	270	2,615	+150.000%
2026-08-17	0.0500	0.0500	0.0300	0.0300	-40.000%	5	2,738	+66.667%
2026-08-14	0.0500	0.0500	0.0500	0.0500	+400.000%	1	2,741	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-75.000%	50	2,741	+400.000%
2026-08-11	0.0700	0.0800	0.0400	0.0400	+33.333%	8	2,774	+25.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	-25.000%	50	2,774	+66.667%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-42.857%	100	2,824	+25.000%
2026-08-06	0.0600	0.0700	0.0600	0.0700	0.000%	60	2,924	-28.571%
2026-08-05	0.0600	0.0700	0.0600	0.0700	-12.500%	7	2,874	-28.571%
2026-08-03	0.0800	0.0800	0.0800	0.0800	+60.000%	1	2,874	-37.500%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,873	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,873	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	180	2,870	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	5	2,787	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-16.667%	3	2,787	0.000%
2026-07-22	0.0700	0.0700	0.0600	0.0600	0.000%	21	2,790	-16.667%
2026-07-21	0.0800	0.0800	0.0600	0.0600	-14.286%	11	2,771	-16.667%
2026-07-20	0.0600	0.0700	0.0600	0.0700	+16.667%	2	2,780	-28.571%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+20.000%	5	2,779	-16.667%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	20	2,779	0.000%
2026-07-15	0.0600	0.0600	0.0500	0.0500	-28.571%	35	2,779	0.000%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-41.667%	95	2,804	-28.571%
2026-07-10	0.1200	0.1200	0.1200	0.1200	+33.333%	7	2,849	-58.333%
2026-07-09	0.0900	0.0900	0.0900	0.0900	+28.571%	2	2,856	-44.444%
2026-07-08	0.0700	0.0700	0.0700	0.0700	-30.000%	1	2,856	-28.571%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-16.667%	78	2,857	-50.000%
2026-07-06	0.1200	0.1400	0.1200	0.1200	+9.091%	14	2,840	-58.333%
2026-07-02	0.1200	0.1200	0.1100	0.1100	-15.385%	30	2,862	-54.545%
2026-07-01	0.1300	0.1300	0.1300	0.1300	0.000%	2	2,862	-61.538%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-7.143%	5	2,863	-61.538%
2026-06-29	0.1300	0.1500	0.1300	0.1400	-12.500%	20	2,858	-64.286%
2026-06-26	0.1400	0.1600	0.1400	0.1600	0.000%	11	2,868	-68.750%
2026-06-25	0.1400	0.1900	0.1400	0.1600	-5.882%	33	2,857	-68.750%
2026-06-24	0.1600	0.1700	0.1600	0.1700	-10.526%	2	2,837	-70.588%
2026-06-23	0.1900	0.2000	0.1900	0.1900	-9.524%	11	2,836	-73.684%
2026-06-22	0.2100	0.2100	0.2100	0.2100	-16.000%	1	2,839	-76.190%
2026-06-18	0.2300	0.2500	0.2200	0.2500	+38.889%	21	2,847	-80.000%
2026-06-17	0.1900	0.2000	0.1800	0.1800	0.000%	14	2,847	-72.222%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-30.769%	1	2,847	-72.222%
2026-06-15	0.2000	0.2700	0.2000	0.2600	+4.000%	40	3,250	-80.769%
2026-06-12	0.2300	0.3200	0.1700	0.2500	+25.000%	424	3,250	-80.000%
2026-06-11	0.2100	0.2100	0.2000	0.2000	-4.762%	101	3,250	-75.000%
2026-06-10	0.2400	0.2400	0.1900	0.2100	-8.696%	14	3,149	-76.190%
2026-06-09	0.2000	0.3000	0.1800	0.2300	-23.333%	99	3,153	-78.261%
2026-06-08	0.3800	0.3800	0.2800	0.3000	-3.226%	39	3,143	-83.333%
2026-06-05	0.3600	0.3600	0.3100	0.3100	-20.513%	248	3,140	-83.871%
2026-06-04	0.4600	0.4600	0.3500	0.3900	-11.364%	25	3,148	-87.179%
2026-06-03	0.6300	0.7000	0.3800	0.4400	-32.308%	266	3,141	-88.636%
2026-06-02	0.4400	0.7500	0.4000	0.6500	+62.500%	193	3,201	-92.308%
2026-06-01	0.3000	0.4200	0.2800	0.4000	+29.032%	296	3,009	-87.500%
2026-05-29	0.2700	0.4000	0.2500	0.3100	+24.000%	58	2,849	-83.871%
2026-05-27	0.2700	0.2800	0.2500	0.2500	-7.407%	25	2,798	-80.000%
2026-05-26	0.2000	0.3000	0.2000	0.2700	+28.571%	31	2,778	-81.481%
2026-05-22	0.2100	0.2100	0.2100	0.2100	+5.000%	15	2,761	-76.190%
2026-05-21	0.2000	0.2000	0.2000	0.2000	+17.647%	1	2,755	-75.000%
2026-05-20	0.1700	0.1700	0.1700	0.1700	-5.556%	2	2,755	-70.588%
2026-05-19	0.1900	0.2800	0.1600	0.1800	+12.500%	7	2,754	-72.222%
2026-05-18	0.1600	0.1600	0.1600	0.1600	-40.741%	1	2,754	-68.750%
2026-05-15	0.2600	0.2700	0.2000	0.2700	0.000%	103	2,754	-81.481%
2026-05-14	0.2500	0.3300	0.2300	0.2700	0.000%	107	2,844	-81.481%
2026-05-13	0.3000	0.5000	0.2600	0.2700	-6.897%	76	2,739	-81.481%
2026-05-12	0.3500	0.3500	0.2500	0.2900	-19.444%	59	2,739	-82.759%
2026-05-11	0.3300	0.4500	0.3000	0.3600	+28.571%	560	2,739	-86.111%
2026-05-08	0.3100	0.3100	0.2000	0.2800	0.000%	22	2,266	-82.143%
2026-05-07	0.3100	0.3300	0.2800	0.2800	-20.000%	149	2,265	-82.143%
2026-05-06	0.2400	0.3500	0.2200	0.3500	+40.000%	127	2,140	-85.714%
2026-05-05	0.2400	0.2500	0.2400	0.2500	-26.471%	4	2,261	-80.000%
2026-05-04	0.3400	0.3400	0.3400	0.3400	+13.333%	102	2,258	-85.294%
2026-05-01	0.3300	0.3500	0.2600	0.3000	+7.143%	31	2,162	-83.333%
2026-04-30	0.2500	0.3300	0.2500	0.2800	+3.704%	17	2,162	-82.143%
2026-04-29	0.4300	0.4300	0.2700	0.2700	-6.897%	15	2,162	-81.481%
2026-04-28	0.3100	0.4700	0.2900	0.2900	-6.452%	52	2,155	-82.759%
2026-04-27	0.4600	0.4600	0.3100	0.3100	-8.824%	55	2,188	-83.871%
2026-04-24	0.3400	0.3400	0.3400	0.3400	-15.000%	2	2,237	-85.294%
2026-04-23	0.5800	0.5800	0.3900	0.4000	0.000%	310	2,239	-87.500%
2026-04-22	0.1500	0.4000	0.1500	0.4000	+33.333%	10	1,992	-87.500%
2026-04-21	0.3300	0.3300	0.3000	0.3000	-11.765%	18	1,992	-83.333%
2026-04-20	0.3500	0.3700	0.3400	0.3400	-8.108%	203	1,992	-85.294%
2026-04-17	0.3500	0.3700	0.3000	0.3700	+19.355%	5	1,869	-86.486%
2026-04-16	0.3000	0.3100	0.2700	0.3100	+3.333%	7	1,872	-83.871%
2026-04-15	0.2900	0.3000	0.2900	0.3000	+50.000%	7	1,870	-83.333%
2026-04-14	0.2100	0.2100	0.1500	0.2000	+42.857%	11	1,866	-75.000%
2026-04-13	0.1700	0.1700	0.1400	0.1400	-12.500%	22	1,870	-64.286%
2026-04-10	0.2300	0.2300	0.1600	0.1600	+6.667%	14	1,883	-68.750%
2026-04-09	0.1600	0.1600	0.1400	0.1500	-16.667%	13	1,882	-66.667%
2026-04-08	0.1600	0.1800	0.1600	0.1800	0.000%	13	1,880	-72.222%
2026-04-06	0.1800	0.2000	0.1800	0.1800	-28.000%	9	1,887	-72.222%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+25.000%	5	1,879	-80.000%
2026-03-31	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,874	-75.000%
2026-03-30	0.2100	0.2100	0.2000	0.2000	-4.762%	7	1,876	-75.000%
2026-03-27	0.3200	0.3200	0.2100	0.2100	-16.000%	2	1,870	-76.190%
2026-03-26	0.2500	0.2500	0.2200	0.2500	-10.714%	193	1,870	-80.000%
2026-03-24	0.3200	0.3200	0.2700	0.2800	-6.667%	32	1,965	-82.143%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-14.286%	6	1,966	-83.333%
2026-03-20	0.3300	0.3500	0.3300	0.3500	+6.061%	16	1,970	-85.714%
2026-03-17	0.3300	0.3300	0.3300	0.3300	-17.500%	3	1,969	-84.848%
2026-03-13	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,972	-87.500%
2026-03-12	0.4000	0.4000	0.4000	0.4000	-42.857%	3	1,972	-87.500%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+70.732%	1	1,972	-92.857%
2026-03-09	0.1400	0.4100	0.1400	0.4100	-8.889%	6	1,971	-87.805%
2026-03-06	0.4500	0.5000	0.4500	0.4500	-15.094%	31	1,981	-88.889%
2026-03-04	0.5700	0.5700	0.5300	0.5300	-11.667%	21	1,959	-90.566%
2026-03-03	0.5600	0.6000	0.5600	0.6000	+5.263%	10	1,969	-91.667%
2026-03-02	0.6000	0.6500	0.4800	0.5700	-8.065%	48	1,963	-91.228%
2026-02-27	0.6000	0.7000	0.6000	0.6200	+3.333%	5	1,959	-91.935%
2026-02-26	0.8200	0.8200	0.6000	0.6000	0.000%	2	1,959	-91.667%
2026-02-25	0.6000	0.6200	0.6000	0.6000	+25.000%	3	1,957	-91.667%
2026-02-24	0.4800	0.4800	0.4800	0.4800	-36.000%	6	1,957	-89.583%
2026-02-23	0.5500	0.7500	0.5000	0.7500	+15.385%	8	1,957	-93.333%
2026-02-20	0.8000	0.8000	0.6500	0.6500	-13.333%	16	1,955	-92.308%
2026-02-19	0.6700	0.9600	0.5100	0.7500	-5.063%	7	1,946	-93.333%
2026-02-17	0.6900	0.7900	0.6900	0.7900	+3.947%	86	1,944	-93.671%
2026-02-13	0.7800	0.8100	0.6900	0.7600	-2.564%	18	1,933	-93.421%
2026-02-12	0.8100	0.8800	0.7800	0.7800	-14.286%	16	1,933	-93.590%
2026-02-11	0.9800	0.9800	0.9100	0.9100	-13.333%	62	1,936	-94.505%
2026-02-10	1.1500	1.1500	1.0500	1.0500	-16.667%	59	1,874	-95.238%
2026-02-09	1.1200	1.2600	1.1200	1.2600	+12.500%	111	1,817	-96.032%
2026-02-06	0.9800	1.1500	0.8000	1.1200	+24.444%	51	1,709	-95.536%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-13.462%	1	1,662	-94.444%
2026-02-04	1.4500	1.4500	1.0000	1.0400	-11.111%	66	1,661	-95.192%
2026-02-03	1.2400	1.2400	1.0800	1.1700	+4.464%	100	1,658	-95.726%
2026-02-02	1.1700	1.2000	1.1000	1.1200	-12.500%	130	1,697	-95.536%
2026-01-30	1.5400	1.5400	1.2500	1.2800	-11.724%	58	1,690	-96.094%
2026-01-29	1.5500	1.5700	1.4000	1.4500	-12.121%	136	1,692	-96.552%
2026-01-28	1.5300	1.7000	1.5000	1.6500	+26.923%	87	1,646	-96.970%
2026-01-27	1.5000	1.5000	1.3000	1.3000	-7.143%	5	1,670	-96.154%
2026-01-26	1.4000	1.7000	1.4000	1.4000	-21.348%	135	1,665	-96.429%
2026-01-23	1.7000	1.7800	1.7000	1.7800	-2.198%	133	1,577	-97.191%
2026-01-22	1.6000	1.8200	1.6000	1.8200	+8.333%	48	1,500	-97.253%
2026-01-21	1.7100	1.8000	1.4900	1.6800	+15.862%	204	1,498	-97.024%
2026-01-20	1.5600	1.6300	1.4500	1.4500	-12.651%	168	1,663	-96.552%
2026-01-16	1.4700	1.7000	1.4700	1.6600	+13.699%	178	1,611	-96.988%
2026-01-15	1.5000	1.5000	1.4000	1.4600	+0.690%	244	1,611	-96.575%
2026-01-14	1.4300	1.4500	1.4000	1.4500	-8.805%	7	1,571	-96.552%
2026-01-13	1.6000	1.6500	1.5500	1.5900	-3.049%	26	1,570	-96.855%
2026-01-12	2.1700	2.1700	1.6400	1.6400	-12.299%	14	1,566	-96.951%
2026-01-09	2.0000	2.2500	1.8000	1.8700	+28.082%	62	1,554	-97.326%
2026-01-08	1.6000	1.6000	1.4600	1.4600	-5.806%	8	1,513	-96.575%
2026-01-07	1.3100	1.7000	1.3100	1.5500	+6.164%	29	1,509	-96.774%
2026-01-06	1.3100	1.6700	1.3100	1.4600	-5.806%	84	1,511	-96.575%
2026-01-05	1.2900	1.6300	1.2900	1.5500	+43.519%	114	1,548	-96.774%
2026-01-02	0.8200	1.1400	0.8200	1.0800	+33.333%	54	1,548	-95.370%
2025-12-31	0.7900	0.8500	0.7900	0.8100	-4.706%	23	1,560	-93.827%
2025-12-30	0.9200	0.9200	0.8500	0.8500	+6.250%	9	1,560	-94.118%
2025-12-29	0.8100	0.9200	0.8000	0.8000	-11.111%	141	1,556	-93.750%
2025-12-26	0.9700	0.9700	0.8800	0.9000	-5.263%	74	1,691	-94.444%
2025-12-24	0.9800	1.1100	0.9200	0.9500	-11.215%	5	1,622	-94.737%
2025-12-23	1.0700	1.1000	1.0700	1.0700	-2.727%	12	1,622	-95.327%
2025-12-22	1.1300	1.2700	1.1000	1.1000	0.000%	259	1,622	-95.455%
2025-12-19	0.9300	1.1400	0.9300	1.1000	-0.901%	15	1,371	-95.455%
2025-12-18	1.1200	1.1600	0.9500	1.1100	+6.731%	58	1,359	-95.495%
2025-12-17	0.9900	1.2700	0.9900	1.0400	-9.565%	31	1,357	-95.192%
2025-12-16	1.4300	1.4400	1.1000	1.1500	-8.000%	88	1,347	-95.652%
2025-12-15	1.5900	1.7100	1.2000	1.2500	-13.793%	104	1,290	-96.000%
2025-12-12	1.8800	1.8800	1.4500	1.4500	-22.872%	27	1,200	-96.552%
2025-12-11	1.6300	1.8800	1.6100	1.8800	+2.174%	33	1,173	-97.340%
2025-12-10	1.9000	2.2700	1.7800	1.8400	-15.982%	49	1,159	-97.283%
2025-12-09	2.1900	2.1900	2.1900	2.1900	-4.783%	40	1,112	-97.717%
2025-12-05	2.3400	2.3400	1.9800	2.3000	-9.804%	134	1,072	-97.826%
2025-12-04	1.8400	2.5500	1.8400	2.5500	+63.462%	419	985	-98.039%
2025-12-03	1.5000	1.5600	1.5000	1.5600	+4.000%	2	709	-96.795%
2025-12-01	1.5000	2.0000	1.5000	1.5000	-14.286%	3	708	-96.667%
2025-11-28	1.9000	1.9000	1.7500	1.7500	0.000%	2	710	-97.143%
2025-11-26	1.9500	1.9500	1.7500	1.7500	-4.372%	13	712	-97.143%
2025-11-25	1.9600	1.9600	1.8000	1.8300	-9.406%	8	712	-97.268%
2025-11-24	1.9500	2.0200	1.9500	2.0200	+0.498%	7	712	-97.525%
2025-11-21	1.6500	2.0100	1.6500	2.0100	-13.362%	3	718	-97.512%
2025-11-20	2.1500	2.3200	2.0400	2.3200	-10.425%	3	716	-97.845%
2025-11-19	2.5100	2.6200	2.4000	2.5900	+3.600%	122	717	-98.069%
2025-11-18	2.3500	2.5000	2.3500	2.5000	+4.167%	26	616	-98.000%
2025-11-17	2.7500	2.7500	2.4000	2.4000	-17.808%	126	591	-97.917%
2025-11-14	2.9500	3.0000	2.4800	2.9200	-5.806%	205	645	-98.288%
2025-11-13	3.6000	3.6000	2.9900	3.1000	-20.513%	7	445	-98.387%
2025-11-12	3.8500	4.3500	3.6500	3.9000	-7.143%	107	445	-98.718%
2025-11-11	4.4400	4.4400	4.2000	4.2000	-12.134%	26	404	-98.810%
2025-11-10	5.1000	5.7000	4.6000	4.7800	+1.702%	149	404	-98.954%
2025-11-07	5.0500	5.0500	4.0000	4.7000	-33.803%	42	379	-98.936%
2025-11-06	7.4000	7.4000	7.1000	7.1000	-13.097%	4	370	-99.296%
2025-11-04	8.8000	8.8000	8.1700	8.1700	-19.109%	4	367	-99.388%
2025-11-03	12.0000	12.0000	10.1000	10.1000	-8.348%	12	368	-99.505%
2025-10-31	11.9500	12.0000	10.2500	11.0200	-1.431%	60	368	-99.546%
2025-10-30	10.8300	11.1800	10.8300	11.1800	+1.176%	190	318	-99.553%
2025-10-29	9.8000	11.0500	9.8000	11.0500	+11.955%	18	129	-99.548%
2025-10-28	10.0000	11.6000	9.8700	9.8700	+29.868%	94	123	-99.493%
2025-10-27	8.5200	8.5200	7.6000	7.6000	-5.824%	10	42	-99.342%
2025-10-24	7.8800	8.0700	7.8800	8.0700	+7.600%	9	35	-99.380%
2025-10-23	7.5500	7.5500	7.3100	7.5000	+22.951%	3	26	-99.333%
2025-10-22	6.2300	6.5000	6.1000	6.1000	-24.784%	8	24	-99.180%
2025-10-21	9.0000	9.0000	8.1100	8.1100	-26.071%	13	15	-99.383%
2025-10-20	12.1200	12.1200	10.9700	10.9700	-2.228%	6	7	-99.544%
2025-10-17	10.9000	11.2200	10.9000	11.2200	0.000%	2	0	-99.554%

.dark-mode .MqdJYZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqdJYZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C85SMR Jan 15 2027 85.00 Call (SMR270115C00085000)option OPRA

SMR20270115C85
SMR Jan 15 2027 85.00 Call (SMR270115C00085000)
option OPRA