Dark

SMR20280121C10
SMR Jan 21 2028 10.00 Call (SMR280121C00010000)
option OPRA

EOD

Oct 1, 2026

2.60-1.887%(-0.05)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7000	2.7000	2.5000	2.6000	-1.887%	79	8,137	0.000%
2026-09-30	2.7000	3.0000	2.6500	2.6500	+1.533%	120	8,181	-1.887%
2026-09-29	2.7400	2.8100	2.5100	2.6100	-2.612%	43	8,155	-0.383%
2026-09-28	2.8700	2.9500	2.6700	2.6800	-10.667%	241	8,146	-2.985%
2026-09-25	3.1500	3.2000	3.0000	3.0000	-3.226%	65	8,206	-13.333%
2026-09-24	3.1000	3.2000	2.9700	3.1000	-3.125%	110	8,187	-16.129%
2026-09-23	3.4000	3.4000	3.1300	3.2000	-4.478%	86	8,142	-18.750%
2026-09-22	3.3500	3.5500	3.1900	3.3500	+1.515%	98	8,162	-22.388%
2026-09-21	3.2800	3.4200	3.1600	3.3000	+10.738%	123	8,147	-21.212%
2026-09-18	3.6500	3.6500	2.9500	2.9800	-17.222%	349	8,146	-12.752%
2026-09-17	3.3500	3.7000	3.1900	3.6000	+19.601%	175	8,018	-27.778%
2026-09-16	3.1000	3.1000	2.9000	3.0100	-4.747%	143	8,020	-13.621%
2026-09-15	3.1500	3.3000	3.0000	3.1600	-1.250%	200	7,950	-17.722%
2026-09-14	3.1500	3.5000	3.0500	3.2000	-2.736%	152	7,960	-18.750%
2026-09-11	4.1500	4.1500	3.2700	3.2900	-27.692%	355	7,939	-20.973%
2026-09-10	4.4000	4.8000	4.3500	4.5500	-7.143%	82	7,885	-42.857%
2026-09-09	5.2500	5.3500	4.8500	4.9000	-7.547%	214	7,885	-46.939%
2026-09-08	4.4000	5.4000	4.4000	5.3000	+29.268%	760	7,936	-50.943%
2026-09-04	4.1000	4.1000	3.9000	4.1000	0.000%	50	8,031	-36.585%
2026-09-03	4.3500	4.4000	4.0000	4.1000	+1.485%	63	8,031	-36.585%
2026-09-02	3.7500	4.2000	3.7500	4.0400	+7.733%	128	8,002	-35.644%
2026-09-01	3.7500	3.9000	3.5000	3.7500	-3.846%	70	7,968	-30.667%
2026-08-31	3.8000	4.0000	3.7700	3.9000	0.000%	160	7,949	-33.333%
2026-08-28	4.1600	4.2900	3.8000	3.9000	-8.235%	103	7,953	-33.333%
2026-08-27	4.0000	4.3100	3.9000	4.2500	+7.595%	556	8,029	-38.824%
2026-08-26	4.5000	4.7000	3.7500	3.9500	-7.710%	247	7,846	-34.177%
2026-08-25	3.8700	4.4500	3.8500	4.2800	+11.169%	926	7,640	-39.252%
2026-08-24	3.9500	4.0600	3.6500	3.8500	-3.750%	250	8,155	-32.468%
2026-08-21	3.8000	4.2000	3.8000	4.0000	+6.101%	682	7,979	-35.000%
2026-08-20	3.9000	3.9000	3.6000	3.7700	-6.914%	133	8,526	-31.034%
2026-08-19	3.6500	4.1000	3.5000	4.0500	+14.085%	274	8,480	-35.802%
2026-08-18	3.7000	4.1000	3.5500	3.5500	-12.346%	246	8,445	-26.761%
2026-08-17	4.0900	4.2500	3.9700	4.0500	-1.937%	114	8,276	-35.802%
2026-08-14	4.4000	4.6000	4.0000	4.1300	-9.231%	929	8,320	-37.046%
2026-08-13	4.1500	4.7000	4.1000	4.5500	+3.409%	1,011	7,671	-42.857%
2026-08-12	4.5500	4.7000	4.2000	4.4000	-5.376%	261	8,391	-40.909%
2026-08-11	4.4000	4.6500	4.2000	4.6500	+12.048%	148	8,154	-44.086%
2026-08-10	4.7000	4.7000	4.1000	4.1500	-12.632%	949	8,182	-37.349%
2026-08-07	4.6000	4.8500	4.3400	4.7500	+11.765%	261	7,576	-45.263%
2026-08-06	4.3500	4.7000	4.2000	4.2500	-4.494%	149	7,460	-38.824%
2026-08-05	4.3500	4.5100	4.2500	4.4500	-2.198%	79	7,464	-41.573%
2026-08-04	4.3800	4.8000	4.3100	4.5500	+9.639%	657	7,424	-42.857%
2026-08-03	3.8500	4.2500	3.7000	4.1500	+9.211%	547	7,856	-37.349%
2026-07-31	4.0000	4.0000	3.6700	3.8000	-1.299%	91	8,110	-31.579%
2026-07-30	3.5000	3.8500	3.4300	3.8500	+21.069%	161	8,047	-32.468%
2026-07-29	3.4000	3.6600	3.1800	3.1800	-12.637%	168	8,018	-18.239%
2026-07-28	3.5500	3.7100	2.9500	3.6400	-9.000%	139	8,016	-28.571%
2026-07-27	3.6000	4.0000	3.5500	4.0000	+12.676%	109	7,950	-35.000%
2026-07-24	4.0300	4.0300	3.4800	3.5500	-12.346%	298	7,950	-26.761%
2026-07-23	4.0000	4.1000	3.8200	4.0500	+3.846%	111	7,749	-35.802%
2026-07-22	4.1000	4.1800	3.8500	3.9000	0.000%	290	7,798	-33.333%
2026-07-21	3.6500	4.0000	3.6500	3.9000	+11.429%	263	7,595	-33.333%
2026-07-20	3.4400	3.5600	3.2000	3.5000	+4.790%	100	7,620	-25.714%
2026-07-17	3.2000	3.4500	3.0000	3.3400	+2.769%	468	7,565	-22.156%
2026-07-16	3.6000	3.6000	3.2000	3.2500	-13.333%	461	7,643	-20.000%
2026-07-15	4.0500	4.0500	3.5500	3.7500	-5.779%	233	7,316	-30.667%
2026-07-14	3.9400	4.0000	3.8500	3.9800	+6.133%	271	7,153	-34.673%
2026-07-13	4.3000	4.3000	3.7000	3.7500	-13.793%	170	6,991	-30.667%
2026-07-10	4.5000	4.5000	4.1500	4.3500	+0.928%	277	6,961	-40.230%
2026-07-09	4.3900	4.6000	4.2000	4.3100	+1.412%	433	6,787	-39.675%
2026-07-08	4.3000	4.4000	4.1100	4.2500	-1.163%	111	6,640	-38.824%
2026-07-07	4.8000	4.8000	4.1700	4.3000	-12.955%	235	6,625	-39.535%
2026-07-06	5.1500	5.1500	4.8500	4.9400	0.000%	129	6,546	-47.368%
2026-07-02	5.6500	5.9000	4.8300	4.9400	-8.519%	218	6,313	-47.368%
2026-07-01	5.4500	5.6500	5.3500	5.4000	+5.058%	48	6,313	-51.852%
2026-06-30	5.4000	5.5000	5.0000	5.1400	-4.815%	236	6,309	-49.416%
2026-06-29	5.5200	5.7000	5.0500	5.4000	+5.469%	62	6,317	-51.852%
2026-06-26	5.2500	5.4300	5.1000	5.1200	-3.396%	146	6,279	-49.219%
2026-06-25	5.4000	5.5700	5.1000	5.3000	-1.487%	86	6,251	-50.943%
2026-06-24	5.6400	5.8000	5.1000	5.3800	-8.968%	104	6,267	-51.673%
2026-06-23	5.9500	6.5000	5.9100	5.9100	-6.929%	115	6,193	-56.007%
2026-06-22	6.3000	6.8000	6.2500	6.3500	-5.224%	152	6,096	-59.055%
2026-06-18	5.9000	6.7300	5.6500	6.7000	+17.544%	339	6,037	-61.194%
2026-06-17	5.2000	6.0000	5.2000	5.7000	+9.195%	118	6,037	-54.386%
2026-06-16	5.7000	5.9500	5.2200	5.2200	-10.769%	386	6,037	-50.192%
2026-06-15	6.3000	6.3000	5.8500	5.8500	+10.377%	159	5,592	-55.556%
2026-06-12	5.2300	5.6000	5.0500	5.3000	+3.922%	199	5,592	-50.943%
2026-06-11	4.8000	5.1500	4.7500	5.1000	+5.155%	842	5,592	-49.020%
2026-06-10	5.4500	5.4500	4.8500	4.8500	-9.515%	250	5,068	-46.392%
2026-06-09	6.1000	6.2200	5.1000	5.3600	-9.916%	245	4,900	-51.493%
2026-06-08	5.9500	6.2500	5.9000	5.9500	+2.058%	86	4,804	-56.303%
2026-06-05	7.0000	7.0000	5.6000	5.8300	-19.586%	408	4,746	-55.403%
2026-06-04	7.2000	7.4000	6.7500	7.2500	-2.027%	477	4,598	-64.138%
2026-06-03	8.1500	8.1500	6.9500	7.4000	-15.909%	456	4,593	-64.865%
2026-06-02	7.9000	9.0000	7.5500	8.8000	+11.392%	281	4,353	-70.455%
2026-06-01	7.4000	8.1500	7.0100	7.9000	+4.636%	232	4,428	-67.089%
2026-05-29	6.9500	7.8500	6.5800	7.5500	+5.594%	435	4,387	-65.563%
2026-05-28	6.7000	7.3900	6.6000	7.1500	+2.143%	90	4,273	-63.636%
2026-05-27	7.0500	7.1000	6.6000	7.0000	-0.990%	66	4,260	-62.857%
2026-05-26	7.3300	7.5000	7.0000	7.0700	+10.469%	385	4,214	-63.225%
2026-05-22	6.2500	6.7000	6.2500	6.4000	+2.400%	152	4,306	-59.375%
2026-05-21	5.6500	6.3000	5.5000	6.2500	+12.007%	851	4,302	-58.400%
2026-05-20	5.3500	5.8000	5.2800	5.5800	+7.308%	225	4,302	-53.405%
2026-05-19	5.2500	5.4500	5.0600	5.2000	-7.143%	189	3,556	-50.000%
2026-05-18	6.1500	6.1500	5.4500	5.6000	-11.111%	188	3,556	-53.571%
2026-05-15	6.4000	6.4500	6.2000	6.3000	-10.256%	63	3,556	-58.730%
2026-05-14	6.6400	7.0500	6.5000	7.0200	+2.482%	274	3,221	-62.963%
2026-05-13	6.9500	7.2000	6.8000	6.8500	-0.436%	68	2,983	-62.044%
2026-05-12	8.0000	8.0000	6.5000	6.8800	-12.911%	397	2,983	-62.209%
2026-05-11	7.0300	8.3500	6.7000	7.9000	+8.966%	193	2,983	-67.089%
2026-05-08	7.0500	7.3000	6.5900	7.2500	+1.399%	305	2,699	-64.138%
2026-05-07	7.5400	7.8000	7.1000	7.1500	-12.805%	45	2,800	-63.636%
2026-05-06	7.3500	8.2500	7.2500	8.2000	+20.588%	166	2,771	-68.293%
2026-05-05	7.1200	7.1200	6.6900	6.8000	-5.292%	43	2,814	-61.765%
2026-05-04	7.1000	7.3000	7.0000	7.1800	-1.644%	142	2,815	-63.788%
2026-05-01	7.2500	7.3500	6.9300	7.3000	-0.545%	239	2,492	-64.384%
2026-04-30	6.7500	7.4000	6.6000	7.3400	+12.923%	66	2,492	-64.578%
2026-04-29	6.8500	6.8500	6.1500	6.5000	-7.143%	204	2,450	-60.000%
2026-04-28	6.9500	7.1500	6.6500	7.0000	-7.530%	112	2,287	-62.857%
2026-04-27	7.2800	7.7000	7.0000	7.5700	+9.710%	164	2,218	-65.654%
2026-04-24	7.7500	7.7500	6.9000	6.9000	-8.000%	50	2,279	-62.319%
2026-04-23	8.5000	8.5000	7.1500	7.5000	-8.648%	72	2,253	-65.333%
2026-04-22	7.1500	8.3000	7.1500	8.2100	+23.459%	56	2,226	-68.331%
2026-04-21	7.5100	7.5100	6.6000	6.6500	-11.921%	151	2,175	-60.902%
2026-04-20	7.3500	7.8500	7.1000	7.5500	-0.396%	56	2,175	-65.563%
2026-04-17	7.2000	8.1500	7.0500	7.5800	+17.519%	208	2,155	-65.699%
2026-04-16	6.9500	7.0000	6.2100	6.4500	-4.867%	340	2,195	-59.690%
2026-04-15	6.0000	7.0000	6.0000	6.7800	+25.556%	401	2,022	-61.652%
2026-04-14	6.8000	6.8000	5.2500	5.4000	+6.931%	405	2,050	-51.852%
2026-04-13	4.6000	5.1000	4.3700	5.0500	+5.208%	190	1,934	-48.515%
2026-04-10	5.0000	5.1000	4.6100	4.8000	+1.053%	89	1,805	-45.833%
2026-04-09	5.0000	5.4000	4.7500	4.7500	-8.124%	70	1,788	-45.263%
2026-04-08	5.1500	5.4000	5.0000	5.1700	+9.534%	67	1,731	-49.710%
2026-04-07	5.3000	5.3000	4.7000	4.7200	-13.394%	286	1,695	-44.915%
2026-04-06	5.5300	5.7000	5.3700	5.4500	+1.869%	204	1,480	-52.294%
2026-04-02	5.5000	5.5500	5.3000	5.3500	-3.430%	34	1,271	-51.402%
2026-04-01	6.0500	6.0500	5.5200	5.5400	-9.329%	209	1,271	-53.069%
2026-03-31	5.6500	6.1100	5.6500	6.1100	+12.731%	68	1,278	-57.447%
2026-03-30	5.7000	5.9200	5.3800	5.4200	-4.577%	163	1,236	-52.030%
2026-03-27	6.0000	6.0000	5.5000	5.6800	-8.387%	73	1,160	-54.225%
2026-03-26	6.3800	6.4100	6.1000	6.2000	-6.061%	45	1,103	-58.065%
2026-03-25	6.7900	6.9000	6.6000	6.6000	-0.452%	23	1,076	-60.606%
2026-03-24	6.6900	6.6900	6.3600	6.6300	-2.500%	46	1,059	-60.784%
2026-03-23	6.5000	7.0000	6.5000	6.8000	+4.938%	42	1,056	-61.765%
2026-03-20	6.7400	7.2000	6.4000	6.4800	-5.124%	82	1,066	-59.877%
2026-03-19	6.7000	6.8300	6.6000	6.8300	-5.793%	21	1,011	-61.933%
2026-03-18	7.1600	7.4500	7.1600	7.2500	-2.027%	25	990	-64.138%
2026-03-17	7.4000	7.5500	7.0500	7.4000	+3.497%	98	986	-64.865%
2026-03-16	7.0000	7.1500	6.8000	7.1500	+4.076%	28	1,061	-63.636%
2026-03-13	7.3000	7.3000	6.7800	6.8700	-1.857%	38	1,048	-62.154%
2026-03-12	7.2600	7.3000	6.9500	7.0000	-3.448%	173	1,044	-62.857%
2026-03-11	7.3000	7.7000	7.1000	7.2500	+0.694%	159	960	-64.138%
2026-03-10	7.3000	7.4500	7.2000	7.2000	-3.096%	122	1,036	-63.889%
2026-03-09	6.8000	7.4300	6.6500	7.4300	+6.143%	28	931	-65.007%
2026-03-06	6.9300	7.2000	6.8500	7.0000	-4.372%	125	919	-62.857%
2026-03-05	7.3400	7.3500	7.0000	7.3200	-3.811%	29	844	-64.481%
2026-03-04	7.8300	8.0000	7.6000	7.6100	-5.466%	8	815	-65.834%
2026-03-03	7.3000	8.0500	7.0500	8.0500	-1.227%	54	809	-67.702%
2026-03-02	7.6100	8.1500	7.4300	8.1500	+0.617%	37	790	-68.098%
2026-02-27	8.0000	8.8000	7.9000	8.1000	+3.846%	24	754	-67.901%
2026-02-26	8.0000	8.2000	7.8000	7.8000	-6.475%	46	746	-66.667%
2026-02-25	8.2700	8.5500	8.2700	8.3400	-1.882%	50	665	-68.825%
2026-02-24	7.5200	8.5000	7.5200	8.5000	+13.333%	53	665	-69.412%
2026-02-23	8.1500	8.1700	7.4000	7.5000	-14.384%	73	614	-65.333%
2026-02-20	9.3500	9.3500	8.5000	8.7600	-5.297%	44	599	-70.320%
2026-02-19	8.9000	9.2500	8.9000	9.2500	+5.114%	4	585	-71.892%
2026-02-18	9.0600	9.1800	8.8000	8.8000	0.000%	6	581	-70.455%
2026-02-17	8.5000	8.8000	8.5000	8.8000	-4.555%	15	575	-70.455%
2026-02-13	8.7000	9.2200	8.7000	9.2200	+2.558%	4	556	-71.800%
2026-02-12	10.6000	10.6000	8.9900	8.9900	-9.648%	16	556	-71.079%
2026-02-11	10.6000	10.6000	9.9000	9.9500	-16.246%	15	554	-73.869%
2026-02-10	11.8800	11.8800	11.8800	11.8800	-1.329%	2	561	-78.114%
2026-02-09	12.0400	12.0400	12.0400	12.0400	-1.311%	5	563	-78.405%
2026-02-06	10.3000	12.2000	10.2500	12.2000	+28.421%	17	558	-78.689%
2026-02-05	10.0000	10.0000	9.5000	9.5000	-12.523%	7	545	-72.632%
2026-02-04	11.7000	11.7000	10.1600	10.8600	-4.317%	23	538	-76.059%
2026-02-03	12.2000	12.2000	11.2500	11.3500	+1.339%	10	526	-77.093%
2026-02-02	11.8000	11.8000	11.0000	11.2000	-5.085%	31	530	-76.786%
2026-01-30	13.4000	13.4000	11.8000	11.8000	-7.813%	16	509	-77.966%
2026-01-29	14.0500	14.0500	12.7000	12.8000	-12.747%	16	493	-79.688%
2026-01-28	14.1000	14.6700	14.0000	14.6700	+9.478%	14	481	-82.277%
2026-01-27	12.4000	13.4000	12.4000	13.4000	+3.876%	12	471	-80.597%
2026-01-26	13.2500	13.4000	12.9000	12.9000	-7.857%	12	459	-79.845%
2026-01-23	14.0000	14.6000	14.0000	14.0000	-2.778%	9	461	-81.429%
2026-01-22	14.6500	15.0400	14.4000	14.4000	+9.756%	7	456	-81.944%
2026-01-21	15.0000	15.0700	13.1200	13.1200	-4.234%	14	455	-80.183%
2026-01-20	13.8900	14.2500	13.5300	13.7000	-3.521%	57	447	-81.022%
2026-01-16	13.2500	14.7000	13.2500	14.2000	+2.527%	15	431	-81.690%
2026-01-15	13.8500	13.8500	13.8500	13.8500	-6.734%	2	431	-81.227%
2026-01-14	13.1600	14.8500	13.1600	14.8500	+9.191%	13	429	-82.492%
2026-01-13	13.7000	13.8500	13.5000	13.6000	-2.857%	45	418	-80.882%
2026-01-12	14.0000	14.2400	14.0000	14.0000	-5.085%	8	389	-81.429%
2026-01-09	15.2400	16.0500	14.7000	14.7500	+7.273%	24	381	-82.373%
2026-01-08	13.8500	13.8500	13.7000	13.7500	-1.008%	7	363	-81.091%
2026-01-07	13.4700	14.7000	13.4600	13.8900	+1.684%	15	358	-81.281%
2026-01-06	14.0300	14.0300	12.8000	13.6600	+1.713%	29	349	-80.966%
2026-01-05	12.6400	13.7000	12.0000	13.4300	+26.103%	30	346	-80.640%
2026-01-02	9.2500	10.7700	9.2500	10.6500	+18.862%	13	346	-75.587%
2025-12-31	9.0600	9.2000	8.8600	8.9600	-2.077%	31	308	-70.982%
2025-12-30	9.4500	9.4500	9.1500	9.1500	-1.188%	12	308	-71.585%
2025-12-29	10.0000	10.0000	9.0800	9.2600	-4.041%	7	306	-71.922%
2025-12-26	10.0000	10.0000	9.4400	9.6500	-8.704%	25	299	-73.057%
2025-12-24	10.4600	10.5700	10.4600	10.5700	-0.189%	10	279	-75.402%
2025-12-23	11.4400	11.4400	10.5900	10.5900	-7.105%	6	279	-75.449%
2025-12-22	11.4000	11.4000	11.4000	11.4000	+5.556%	6	275	-77.193%
2025-12-19	11.0400	11.4000	10.6500	10.8000	+3.547%	29	270	-75.926%
2025-12-18	10.7000	10.7000	10.4300	10.4300	-3.067%	33	255	-75.072%
2025-12-17	11.0000	11.0000	10.7600	10.7600	-5.614%	2	242	-75.836%
2025-12-16	11.8000	11.8000	11.4000	11.4000	-5.000%	158	241	-77.193%
2025-12-15	13.0000	13.0000	12.0000	12.0000	-8.397%	16	100	-78.333%
2025-12-12	14.7600	14.7600	13.1000	13.1000	-14.323%	6	97	-80.153%
2025-12-11	13.8300	15.2900	13.2500	15.2900	+7.676%	12	96	-82.995%
2025-12-10	14.2900	14.2900	14.0000	14.2000	-8.740%	7	103	-81.690%
2025-12-08	16.8500	16.8500	15.5600	15.5600	-3.354%	5	96	-83.290%
2025-12-05	16.0000	16.1000	16.0000	16.1000	-3.593%	4	94	-83.851%
2025-12-04	17.5000	17.5000	16.7000	16.7000	+27.384%	4	92	-84.431%
2025-12-03	13.1100	13.1100	13.1100	13.1100	-5.343%	5	92	-80.168%
2025-12-02	13.8500	13.8500	13.8500	13.8500	+6.212%	2	87	-81.227%
2025-12-01	13.4000	13.4000	12.7400	13.0400	-6.857%	9	85	-80.061%
2025-11-28	14.0000	14.0000	14.0000	14.0000	+4.869%	1	85	-81.429%
2025-11-26	12.9500	13.9500	12.9500	13.3500	+1.676%	17	80	-80.524%
2025-11-25	13.0000	13.1500	12.9500	13.1300	-7.208%	5	80	-80.198%
2025-11-24	13.3500	14.1500	13.3500	14.1500	+9.266%	87	81	-81.625%
2025-11-21	12.9200	12.9500	11.5000	12.9500	0.000%	13	0	-79.923%

.dark-mode .lnGlDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnGlDg{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C10SMR Jan 21 2028 10.00 Call (SMR280121C00010000)option OPRA

SMR20280121C10
SMR Jan 21 2028 10.00 Call (SMR280121C00010000)
option OPRA