Dark

SMR20270115C9
SMR Jan 15 2027 9.00 Call (SMR270115C00009000)
option OPRA

EOD

Oct 1, 2026

0.9900-4.808%(-0.0500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0300	1.0300	0.9400	0.9900	-4.808%	19	1,134	0.000%
2026-09-30	1.0000	1.1600	1.0000	1.0400	+5.051%	67	1,127	-4.808%
2026-09-29	1.1000	1.1000	0.9800	0.9900	-5.714%	104	1,136	0.000%
2026-09-28	1.1500	1.1900	1.0500	1.0500	-22.222%	162	1,096	-5.714%
2026-09-25	1.4200	1.4800	1.2500	1.3500	-3.571%	57	1,108	-26.667%
2026-09-24	1.3000	1.4200	1.3000	1.4000	-5.405%	60	1,065	-29.286%
2026-09-23	1.4800	1.5200	1.4500	1.4800	-8.642%	97	1,081	-33.108%
2026-09-22	1.6600	1.7800	1.5000	1.6200	-0.613%	79	1,067	-38.889%
2026-09-21	1.6000	1.6700	1.5200	1.6300	+23.485%	102	1,045	-39.264%
2026-09-18	1.8000	1.8000	1.3000	1.3200	-28.649%	313	1,034	-25.000%
2026-09-17	1.5500	1.9000	1.5000	1.8500	+50.407%	256	812	-46.486%
2026-09-16	1.4000	1.5000	1.2300	1.2300	-14.583%	213	904	-19.512%
2026-09-15	1.4000	1.5500	1.3100	1.4400	-12.195%	176	753	-31.250%
2026-09-14	1.3000	1.6400	1.3000	1.6400	+4.459%	536	727	-39.634%
2026-09-11	2.2800	2.2800	1.5700	1.5700	-40.755%	173	897	-36.943%
2026-09-10	3.1000	3.1000	2.6500	2.6500	-16.139%	188	787	-62.642%
2026-09-09	3.4000	3.4000	3.1500	3.1600	-8.140%	30	637	-68.671%
2026-09-08	2.5000	3.5700	2.5000	3.4400	+46.383%	327	633	-71.221%
2026-09-04	2.3000	2.3700	2.1500	2.3500	-0.844%	16	570	-57.872%
2026-09-03	2.4300	2.5700	2.3700	2.3700	+3.043%	6	570	-58.228%
2026-09-02	2.0900	2.3000	2.0900	2.3000	+14.428%	12	570	-56.957%
2026-09-01	1.8000	2.1000	1.8000	2.0100	-6.512%	9	559	-50.746%
2026-08-31	2.1500	2.1500	2.1500	2.1500	-1.376%	3	550	-53.953%
2026-08-28	2.3700	2.4000	2.1100	2.1800	-11.741%	28	547	-54.587%
2026-08-27	2.4500	2.4700	2.4300	2.4700	+18.182%	4	557	-59.919%
2026-08-26	2.8000	2.8000	2.0900	2.0900	-18.039%	80	556	-52.632%
2026-08-25	2.1800	2.6200	2.0500	2.5500	+20.283%	41	520	-61.176%
2026-08-24	2.0000	2.1700	1.9200	2.1200	-8.621%	11	531	-53.302%
2026-08-21	2.1000	2.4300	2.1000	2.3200	+13.171%	8	530	-57.328%
2026-08-20	1.9800	2.0500	1.9000	2.0500	-7.658%	119	531	-51.707%
2026-08-19	1.9200	2.2200	1.8300	2.2200	+22.652%	66	519	-55.405%
2026-08-18	2.1200	2.1200	1.8000	1.8100	-17.352%	174	561	-45.304%
2026-08-17	2.4200	2.4300	2.1900	2.1900	-9.504%	52	513	-54.795%
2026-08-14	2.5200	2.6900	2.2900	2.4200	-15.972%	62	503	-59.091%
2026-08-13	2.7500	2.8800	2.7500	2.8800	+6.667%	11	536	-65.625%
2026-08-12	2.5000	2.7700	2.5000	2.7000	+3.846%	5	535	-63.333%
2026-08-11	2.6800	2.6800	2.6000	2.6000	+1.961%	10	533	-61.923%
2026-08-10	2.5500	2.5500	2.4000	2.5500	-12.069%	17	531	-61.176%
2026-08-07	2.7000	3.1000	2.7000	2.9000	+9.434%	36	535	-65.862%
2026-08-06	2.9500	3.0000	2.5000	2.6500	-2.214%	49	511	-62.642%
2026-08-05	2.5600	2.7100	2.5300	2.7100	-4.240%	75	493	-63.469%
2026-08-04	2.6100	2.9500	2.6100	2.8300	+12.749%	40	495	-65.018%
2026-08-03	2.1300	2.5600	2.1300	2.5100	+10.573%	72	505	-60.558%
2026-07-31	2.1900	2.2800	2.1900	2.2700	+5.093%	33	501	-56.388%
2026-07-30	2.0000	2.1900	2.0000	2.1600	+27.059%	7	470	-54.167%
2026-07-29	1.8900	1.9000	1.7000	1.7000	-15.000%	14	464	-41.765%
2026-07-28	1.7500	2.0100	1.7500	2.0000	-10.714%	32	470	-50.500%
2026-07-27	2.1300	2.2400	1.9500	2.2400	+9.268%	20	463	-55.804%
2026-07-24	2.3800	2.3800	2.0000	2.0500	-14.583%	19	455	-51.707%
2026-07-23	2.4500	2.4500	2.4000	2.4000	+6.195%	2	459	-58.750%
2026-07-22	2.4000	2.4600	2.2600	2.2600	-5.042%	12	459	-56.195%
2026-07-21	2.1300	2.3800	2.1300	2.3800	+24.607%	28	461	-58.403%
2026-07-20	1.8700	2.0000	1.7500	1.9100	+2.139%	198	447	-48.168%
2026-07-17	1.6700	1.9000	1.6700	1.8700	+9.357%	9	506	-47.059%
2026-07-16	1.9700	1.9900	1.7000	1.7100	-18.957%	76	499	-42.105%
2026-07-15	2.3000	2.3000	2.0000	2.1100	-9.052%	87	496	-53.081%
2026-07-14	2.2500	2.3300	2.2300	2.3200	+3.571%	60	512	-57.328%
2026-07-13	2.5500	2.5500	2.2400	2.2400	-15.472%	35	511	-55.804%
2026-07-10	2.9500	2.9500	2.6000	2.6500	-5.357%	42	517	-62.642%
2026-07-09	2.6200	2.8000	2.5500	2.8000	+12.000%	38	493	-64.643%
2026-07-08	2.5600	2.5600	2.4300	2.5000	-6.015%	16	493	-60.400%
2026-07-07	3.0000	3.0000	2.5000	2.6600	-11.333%	81	486	-62.782%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-7.975%	5	477	-67.000%
2026-07-02	3.8800	3.9100	3.2600	3.2600	-9.444%	20	469	-69.632%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+4.651%	2	469	-72.500%
2026-06-30	3.3600	3.4400	3.3100	3.4400	-1.433%	22	469	-71.221%
2026-06-29	3.8000	3.8000	3.4800	3.4900	-1.690%	6	470	-71.633%
2026-06-25	3.7000	3.7000	3.5500	3.5500	-2.740%	22	468	-72.113%
2026-06-24	3.9000	4.0000	3.6300	3.6500	-13.095%	56	447	-72.877%
2026-06-23	4.6000	4.6000	4.2000	4.2000	-10.638%	2	421	-76.429%
2026-06-22	4.6700	4.7000	4.6700	4.7000	+1.075%	18	422	-78.936%
2026-06-18	4.0000	5.0000	4.0000	4.6500	+12.048%	36	444	-78.710%
2026-06-17	3.5400	4.1500	3.5400	4.1500	+16.901%	24	444	-76.145%
2026-06-16	4.1000	4.1000	3.5500	3.5500	-16.076%	59	444	-72.113%
2026-06-15	4.2500	4.6000	4.1000	4.2300	+15.890%	86	437	-76.596%
2026-06-12	3.6500	3.9500	3.6300	3.6500	+4.885%	51	437	-72.877%
2026-06-11	3.2900	3.5500	3.2800	3.4800	+5.455%	53	437	-71.552%
2026-06-10	3.5600	3.6500	3.3000	3.3000	-14.286%	30	430	-70.000%
2026-06-09	4.6000	4.6000	3.5000	3.8500	-13.288%	54	421	-74.286%
2026-06-08	4.4000	4.5500	4.4000	4.4400	+11.000%	9	416	-77.703%
2026-06-05	5.1000	5.1000	4.0000	4.0000	-26.606%	121	409	-75.250%
2026-06-04	5.4000	5.4500	5.3800	5.4500	-3.540%	4	294	-81.835%
2026-06-03	6.3500	6.3500	5.6500	5.6500	-21.528%	4	292	-82.478%
2026-06-02	6.3500	7.2000	6.3500	7.2000	+14.286%	5	291	-86.250%
2026-06-01	5.4000	6.5000	5.3000	6.3000	+13.514%	49	293	-84.286%
2026-05-29	5.2600	6.2000	5.0000	5.5500	-2.460%	104	293	-82.162%
2026-05-28	5.1000	5.6900	4.9700	5.6900	+4.982%	38	306	-82.601%
2026-05-27	5.4000	5.4200	5.4000	5.4200	-1.989%	11	308	-81.734%
2026-05-26	5.4000	5.8800	5.4000	5.5300	+18.415%	5	297	-82.098%
2026-05-22	5.0000	5.0000	4.6700	4.6700	+9.112%	2	299	-78.801%
2026-05-21	4.2800	4.2800	4.2800	4.2800	+4.390%	8	299	-76.869%
2026-05-20	4.1300	4.1300	4.1000	4.1000	+10.811%	2	299	-75.854%
2026-05-19	3.5800	3.8000	3.5800	3.7000	-6.329%	111	290	-73.243%
2026-05-18	4.1600	4.2100	3.9000	3.9500	-16.490%	72	290	-74.937%
2026-05-15	4.8500	4.9700	4.6800	4.7300	-12.569%	61	290	-79.070%
2026-05-14	5.1100	5.5000	4.8000	5.4100	+0.185%	81	231	-81.701%
2026-05-13	5.4500	5.4500	5.4000	5.4000	+4.854%	3	210	-81.667%
2026-05-12	5.5000	5.5000	4.9700	5.1500	-17.600%	9	210	-80.777%
2026-05-11	5.2100	6.4200	5.2000	6.2500	+16.822%	40	210	-84.160%
2026-05-08	5.2900	5.5000	5.0600	5.3500	-7.759%	68	200	-81.495%
2026-05-07	6.0900	6.1500	5.8000	5.8000	-10.769%	46	215	-82.931%
2026-05-06	5.7300	6.5000	5.6900	6.5000	+15.044%	37	193	-84.769%
2026-05-05	5.2700	5.6500	5.2100	5.6500	+2.914%	31	198	-82.478%
2026-05-04	5.4400	5.4900	5.3500	5.4900	-1.436%	6	169	-81.967%
2026-05-01	5.5400	5.5700	5.5400	5.5700	+10.079%	5	166	-82.226%
2026-04-30	5.0800	5.0800	5.0500	5.0600	+11.209%	10	166	-80.435%
2026-04-29	4.7400	4.7400	4.5500	4.5500	-14.151%	61	172	-78.242%
2026-04-28	5.4000	5.4800	5.3000	5.3000	-13.115%	10	115	-81.321%
2026-04-27	5.5200	6.1000	5.5200	6.1000	+10.307%	9	122	-83.770%
2026-04-24	6.2000	6.2500	5.5300	5.5300	-8.595%	4	113	-82.098%
2026-04-23	7.1200	7.1200	5.9700	6.0500	-11.160%	19	115	-83.636%
2026-04-22	6.1000	6.8100	5.8400	6.8100	+29.714%	24	107	-85.463%
2026-04-21	5.9700	5.9700	5.2500	5.2500	-20.455%	18	119	-81.143%
2026-04-17	6.1500	6.6000	6.1500	6.6000	0.000%	101	101	-85.000%

.dark-mode .RyQKMn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyQKMn{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C9SMR Jan 15 2027 9.00 Call (SMR270115C00009000)option OPRA

SMR20270115C9
SMR Jan 15 2027 9.00 Call (SMR270115C00009000)
option OPRA