Dark

SMR20280121C13
SMR Jan 21 2028 13.00 Call (SMR280121C00013000)
option OPRA

EOD

Oct 1, 2026

2.05-3.302%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0500	2.0500	2.0500	2.0500	-3.302%	3	2,941	0.000%
2026-09-30	2.1900	2.2000	2.1100	2.1200	+3.415%	22	2,941	-3.302%
2026-09-29	2.2000	2.3100	2.0000	2.0500	-3.756%	20	2,952	0.000%
2026-09-28	2.2500	2.2900	2.1300	2.1300	-11.250%	22	2,954	-3.756%
2026-09-25	2.5000	2.5900	2.2800	2.4000	-4.000%	54	2,944	-14.583%
2026-09-24	2.4000	2.5000	2.4000	2.5000	-8.088%	39	2,954	-18.000%
2026-09-23	2.7500	2.7500	2.5000	2.7200	-4.225%	36	2,969	-24.632%
2026-09-22	2.7000	2.8400	2.7000	2.8400	+5.185%	13	2,985	-27.817%
2026-09-21	2.7100	2.7400	2.6100	2.7000	+11.570%	72	2,991	-24.074%
2026-09-18	2.5000	2.5700	2.3800	2.4200	-15.385%	22	2,994	-15.289%
2026-09-17	2.6600	3.0000	2.6600	2.8600	+18.672%	49	2,990	-28.322%
2026-09-16	2.4000	2.5200	2.3200	2.4100	-12.681%	30	2,992	-14.938%
2026-09-15	2.5800	2.7600	2.4100	2.7600	+1.099%	33	2,989	-25.725%
2026-09-14	2.5100	2.8500	2.5000	2.7300	+1.111%	1,057	2,980	-24.908%
2026-09-11	3.3000	3.3000	2.7000	2.7000	-25.000%	141	3,025	-24.074%
2026-09-10	3.9700	3.9700	3.6000	3.6000	-12.195%	76	3,041	-43.056%
2026-09-09	4.3000	4.3500	4.1000	4.1000	-6.818%	71	3,079	-50.000%
2026-09-08	3.9000	4.7000	3.9000	4.4000	+33.333%	280	3,031	-53.409%
2026-09-04	3.4500	3.4500	3.2500	3.3000	-5.714%	9	3,044	-37.879%
2026-09-03	3.5000	3.5900	3.4000	3.5000	+4.478%	43	3,044	-41.429%
2026-09-02	3.2000	3.3500	3.0000	3.3500	+3.077%	28	3,042	-38.806%
2026-09-01	2.8600	3.2500	2.8600	3.2500	+3.175%	57	3,061	-36.923%
2026-08-31	3.2000	3.2000	3.1500	3.1500	-7.625%	12	3,070	-34.921%
2026-08-28	3.5500	3.5500	3.4100	3.4100	-3.944%	10	3,080	-39.883%
2026-08-27	3.3700	3.7000	3.3700	3.5500	+9.231%	43	3,083	-42.254%
2026-08-26	3.8100	3.8100	3.1800	3.2500	-10.714%	63	3,073	-36.923%
2026-08-25	3.3000	3.8000	3.3000	3.6400	+14.826%	133	3,036	-43.681%
2026-08-24	3.3000	3.3000	2.9000	3.1700	-10.704%	75	3,126	-35.331%
2026-08-21	3.4000	3.5500	3.3000	3.5500	+12.698%	88	3,143	-42.254%
2026-08-20	3.2000	3.2000	2.9900	3.1500	-5.120%	73	3,224	-34.921%
2026-08-19	3.0000	3.3500	2.8400	3.3200	+14.483%	60	3,255	-38.253%
2026-08-18	3.2000	3.4000	2.9000	2.9000	-12.121%	110	3,277	-29.310%
2026-08-17	3.4700	3.5000	3.3000	3.3000	-4.348%	14	3,272	-37.879%
2026-08-14	3.6000	3.7000	3.3500	3.4500	-12.658%	27	3,267	-40.580%
2026-08-13	3.7400	3.9700	3.6000	3.9500	+5.333%	18	3,264	-48.101%
2026-08-12	3.7500	4.0500	3.5000	3.7500	-1.055%	58	3,257	-45.333%
2026-08-11	3.5000	3.8000	3.5000	3.7900	+7.670%	18	3,256	-45.910%
2026-08-10	3.7300	3.8000	3.5200	3.5200	-10.204%	63	3,256	-41.761%
2026-08-07	3.7500	4.1500	3.6000	3.9200	+3.158%	82	3,222	-47.704%
2026-08-06	3.8500	4.0900	3.5900	3.8000	+1.604%	49	3,200	-46.053%
2026-08-05	3.8500	3.8500	3.7400	3.7400	-3.856%	3	3,202	-45.187%
2026-08-04	3.5500	3.9500	3.5500	3.8900	+11.782%	38	3,201	-47.301%
2026-08-03	3.2500	3.6100	3.2500	3.4800	+5.455%	17	3,196	-41.092%
2026-07-30	2.5800	3.3000	2.5800	3.3000	+15.789%	24	3,197	-37.879%
2026-07-29	2.7100	2.8500	2.7100	2.8500	-5.941%	9	3,198	-28.070%
2026-07-28	2.8800	3.3500	2.7900	3.0300	-6.769%	30	3,198	-32.343%
2026-07-27	3.0500	3.2500	3.0500	3.2500	+8.333%	47	3,199	-36.923%
2026-07-24	3.1200	3.1600	3.0000	3.0000	-11.765%	86	3,217	-31.667%
2026-07-23	3.5000	3.5000	3.2200	3.4000	+4.294%	72	3,292	-39.706%
2026-07-22	3.5500	3.5500	3.2500	3.2600	-5.507%	61	3,334	-37.117%
2026-07-21	3.2000	3.4500	3.2000	3.4500	+19.792%	24	3,333	-40.580%
2026-07-20	2.9500	3.0000	2.7000	2.8800	+3.971%	31	3,334	-28.819%
2026-07-17	2.6000	2.9300	2.6000	2.7700	+0.727%	56	3,330	-25.993%
2026-07-16	3.0500	3.0500	2.7300	2.7500	-13.522%	85	3,327	-25.455%
2026-07-15	3.3700	3.4200	3.1000	3.1800	-3.636%	41	3,330	-35.535%
2026-07-14	3.2800	3.3500	3.2800	3.3000	+3.125%	20	3,352	-37.879%
2026-07-13	3.6000	3.6600	3.2000	3.2000	-14.209%	33	3,347	-35.938%
2026-07-10	3.7500	3.7500	3.6500	3.7300	+0.811%	40	3,344	-45.040%
2026-07-09	3.8100	3.8500	3.7000	3.7000	+3.064%	134	3,331	-44.595%
2026-07-08	3.7000	3.7500	3.5700	3.5900	-2.973%	775	3,331	-42.897%
2026-07-07	4.0000	4.0200	3.5500	3.7000	-11.905%	211	2,775	-44.595%
2026-07-06	4.1000	4.4100	4.1000	4.2000	-1.639%	79	2,808	-51.190%
2026-07-02	4.9000	4.9000	4.2000	4.2700	-8.172%	59	2,776	-51.991%
2026-07-01	4.6000	4.8500	4.6000	4.6500	+1.087%	31	2,776	-55.914%
2026-06-30	4.7500	4.7500	4.3300	4.6000	-3.158%	54	2,790	-55.435%
2026-06-29	4.8400	4.8400	4.4100	4.7500	+3.261%	48	2,773	-56.842%
2026-06-26	4.5100	4.8000	4.5100	4.6000	+1.996%	104	2,788	-55.435%
2026-06-25	4.7500	4.8000	4.4000	4.5100	-1.957%	30	2,783	-54.545%
2026-06-24	4.9100	4.9500	4.6000	4.6000	-19.298%	45	2,785	-55.435%
2026-06-23	5.1000	6.0000	5.1000	5.7000	+1.786%	28	2,761	-64.035%
2026-06-22	5.6000	6.0000	5.5500	5.6000	-1.926%	570	2,789	-63.393%
2026-06-18	5.2000	5.9900	5.0000	5.7100	+15.354%	239	2,699	-64.098%
2026-06-17	4.6800	5.2000	4.5000	4.9500	+6.452%	90	2,699	-58.586%
2026-06-16	5.1000	5.2000	4.6000	4.6500	-10.577%	90	2,699	-55.914%
2026-06-15	5.0500	5.5000	5.0500	5.2000	+9.474%	66	2,599	-60.577%
2026-06-12	4.7800	4.9500	4.6000	4.7500	+9.195%	61	2,599	-56.842%
2026-06-11	4.2000	4.6500	4.2000	4.3500	+2.353%	212	2,599	-52.874%
2026-06-10	4.6500	4.8500	4.2500	4.2500	-7.609%	1,567	2,556	-51.765%
2026-06-09	5.4000	5.4000	4.4500	4.6000	-13.208%	92	2,554	-55.435%
2026-06-08	5.0500	5.5000	5.0500	5.3000	+2.913%	47	2,479	-61.321%
2026-06-05	6.6000	6.6000	4.9400	5.1500	-18.254%	186	2,464	-60.194%
2026-06-04	6.3500	6.6500	6.2500	6.3000	-4.545%	74	2,390	-67.460%
2026-06-03	7.5000	7.7500	6.3500	6.6000	-18.012%	199	2,353	-68.939%
2026-06-02	7.1000	8.2000	6.7500	8.0500	+13.701%	286	2,244	-74.534%
2026-06-01	6.5000	7.3000	6.2000	7.0800	+5.830%	272	2,162	-71.045%
2026-05-29	6.2000	6.9500	5.8000	6.6900	+7.903%	98	1,978	-69.357%
2026-05-28	6.0000	6.6000	5.8500	6.2000	0.000%	82	1,920	-66.935%
2026-05-27	6.0000	6.3000	5.7500	6.2000	-0.161%	57	1,928	-66.935%
2026-05-26	6.8000	6.8000	6.1300	6.2100	+10.893%	310	1,920	-66.989%
2026-05-22	5.5500	5.9500	5.5500	5.6000	+2.752%	122	2,095	-63.393%
2026-05-21	5.1000	5.5000	5.1000	5.4500	+10.101%	76	2,069	-62.385%
2026-05-20	4.8000	5.0500	4.8000	4.9500	+6.452%	62	2,069	-58.586%
2026-05-19	4.7000	4.7500	4.4500	4.6500	-6.061%	88	2,009	-55.914%
2026-05-18	5.4000	5.4000	4.7500	4.9500	-12.389%	121	2,009	-58.586%
2026-05-15	5.8000	5.8000	5.0000	5.6500	-8.724%	41	2,009	-63.717%
2026-05-14	5.9100	6.4500	5.7700	6.1900	-0.161%	53	1,884	-66.882%
2026-05-13	6.3000	6.4000	6.0000	6.2000	+3.333%	58	1,868	-66.935%
2026-05-12	6.8500	6.9500	5.8000	6.0000	-14.894%	96	1,868	-65.833%
2026-05-11	6.2500	7.3500	6.1000	7.0500	+11.905%	199	1,868	-70.922%
2026-05-08	6.1000	6.3000	5.5500	6.3000	-2.326%	147	1,701	-67.460%
2026-05-07	6.8500	7.1500	6.1500	6.4500	-12.245%	289	1,645	-68.217%
2026-05-06	6.4200	7.3500	6.3000	7.3500	+20.492%	167	1,426	-72.109%
2026-05-05	6.1500	6.1500	5.8800	6.1000	-2.400%	290	1,391	-66.393%
2026-05-04	5.9000	6.6000	5.9000	6.2500	-1.575%	138	1,408	-67.200%
2026-05-01	6.4000	6.5500	6.2000	6.3500	-2.308%	44	1,284	-67.717%
2026-04-30	6.0500	6.6500	5.8900	6.5000	+15.865%	207	1,284	-68.462%
2026-04-29	5.8500	5.8500	5.3400	5.6100	-5.236%	45	1,247	-63.458%
2026-04-28	6.1500	6.3500	5.9000	5.9200	-11.642%	46	1,240	-65.372%
2026-04-27	6.2000	6.7500	6.2000	6.7000	+8.065%	96	1,216	-69.403%
2026-04-24	7.0000	7.0000	6.2000	6.2000	-6.061%	74	1,209	-66.935%
2026-04-23	7.6000	7.6000	6.3500	6.6000	-11.409%	108	1,199	-68.939%
2026-04-22	6.1800	7.5000	6.1800	7.4500	+27.787%	160	1,151	-72.483%
2026-04-21	6.8500	6.8500	5.8300	5.8300	-13.630%	36	1,100	-64.837%
2026-04-20	6.2000	6.8300	6.2000	6.7500	+2.428%	84	1,100	-69.630%
2026-04-17	6.1500	7.2000	5.8500	6.5900	+14.609%	249	1,070	-68.892%
2026-04-16	6.2000	6.2000	5.3500	5.7500	-0.862%	232	957	-64.348%
2026-04-15	5.1000	6.2500	5.1000	5.8000	+22.105%	63	764	-64.655%
2026-04-14	4.7500	5.3000	4.6100	4.7500	+11.502%	109	750	-56.842%
2026-04-13	4.1500	4.3000	4.1500	4.2600	+3.902%	37	741	-51.878%
2026-04-10	4.3400	4.3400	4.0500	4.1000	-2.381%	28	742	-50.000%
2026-04-09	4.3500	4.6000	4.1000	4.2000	-5.192%	20	722	-51.190%
2026-04-08	4.8000	4.8000	4.3400	4.4300	+8.845%	18	708	-53.725%
2026-04-07	4.6500	4.6500	4.0500	4.0700	-17.778%	38	706	-49.631%
2026-04-06	4.7500	4.9700	4.7500	4.9500	+5.319%	90	707	-58.586%
2026-04-02	4.5000	4.7000	4.5000	4.7000	-2.083%	14	677	-56.383%
2026-04-01	5.3700	5.3700	4.8000	4.8000	-3.808%	17	677	-57.292%
2026-03-31	4.9000	5.1500	4.9000	4.9900	+3.958%	70	661	-58.918%
2026-03-30	5.2500	5.2500	4.8000	4.8000	-2.041%	117	641	-57.292%
2026-03-27	5.0000	5.0200	4.8500	4.9000	-9.091%	26	672	-58.163%
2026-03-26	5.9000	5.9000	5.3900	5.3900	-8.177%	30	648	-61.967%
2026-03-25	6.1400	6.1400	5.8300	5.8700	-0.677%	50	634	-65.077%
2026-03-24	5.7100	5.9100	5.7000	5.9100	+1.199%	9	594	-65.313%
2026-03-23	6.0000	6.3500	5.7700	5.8400	-0.171%	16	592	-64.897%
2026-03-20	5.9200	5.9800	5.6800	5.8500	-0.847%	79	588	-64.957%
2026-03-19	6.0000	6.0000	5.9000	5.9000	-9.648%	6	538	-65.254%
2026-03-18	6.5000	6.7000	6.3700	6.5300	+0.307%	11	532	-68.606%
2026-03-17	6.8000	6.8000	6.4000	6.5100	+6.721%	46	522	-68.510%
2026-03-16	6.4000	6.4000	6.1000	6.1000	0.000%	117	485	-66.393%
2026-03-13	6.1000	6.1000	6.1000	6.1000	-0.164%	3	474	-66.393%
2026-03-12	6.5000	6.5000	6.1100	6.1100	-7.284%	7	471	-66.448%
2026-03-11	6.5200	6.5900	6.5200	6.5900	-0.902%	7	464	-68.892%
2026-03-10	6.6500	6.6500	6.6500	6.6500	+7.258%	4	457	-69.173%
2026-03-09	6.3000	6.3000	5.8400	6.2000	-0.322%	20	453	-66.935%
2026-03-06	6.1500	6.3500	6.1000	6.2200	-3.864%	32	452	-67.042%
2026-03-05	6.5000	6.7300	6.3000	6.4700	-7.966%	33	422	-68.315%
2026-03-04	7.0000	7.1800	7.0000	7.0300	+6.354%	14	403	-70.839%
2026-03-03	6.6100	6.6100	6.6100	6.6100	-10.676%	10	389	-68.986%
2026-03-02	6.8000	7.6400	6.8000	7.4000	+2.069%	12	399	-72.297%
2026-02-27	7.2700	7.4500	7.2500	7.2500	+2.837%	25	398	-71.724%
2026-02-26	7.3500	7.3500	7.0500	7.0500	-5.622%	31	403	-70.922%
2026-02-25	7.9500	7.9500	7.3500	7.4700	+0.946%	22	394	-72.557%
2026-02-24	6.7600	7.4000	6.5000	7.4000	+3.787%	28	394	-72.297%
2026-02-23	7.2000	7.3000	6.5500	7.1300	-7.040%	66	391	-71.248%
2026-02-20	8.1300	8.1400	7.6700	7.6700	-10.292%	36	348	-73.272%
2026-02-19	8.5500	8.5500	8.5500	8.5500	+3.012%	1	314	-76.023%
2026-02-18	8.1000	8.3000	8.1000	8.3000	-1.775%	11	313	-75.301%
2026-02-17	7.9800	8.4500	7.6900	8.4500	0.000%	29	312	-75.740%
2026-02-13	8.0000	9.0000	8.0000	8.4500	+0.595%	23	266	-75.740%
2026-02-12	8.5000	9.0000	8.4000	8.4000	-9.189%	10	266	-75.595%
2026-02-11	9.0000	9.2500	9.0000	9.2500	-13.471%	32	268	-77.838%
2026-02-06	9.6700	10.7000	9.6700	10.6900	+20.112%	13	237	-80.823%
2026-02-05	9.6500	9.6500	8.9000	8.9000	-11.000%	6	239	-76.966%
2026-02-04	10.4200	10.4500	9.5000	10.0000	-5.660%	8	234	-79.500%
2026-02-03	10.7800	10.7800	10.6000	10.6000	-1.395%	2	231	-80.660%
2026-02-02	10.7500	10.7500	10.7500	10.7500	-8.666%	2	231	-80.930%
2026-01-30	11.7700	11.7700	11.7700	11.7700	-3.525%	2	229	-82.583%
2026-01-29	12.2500	12.2500	12.2000	12.2000	-10.096%	6	227	-83.197%
2026-01-28	12.7500	13.5700	12.7500	13.5700	+10.325%	34	225	-84.893%
2026-01-27	12.3000	12.3000	12.3000	12.3000	+3.797%	2	257	-83.333%
2026-01-26	11.8500	11.8500	11.8500	11.8500	-11.236%	2	255	-82.700%
2026-01-23	13.3500	13.3500	13.3500	13.3500	-0.373%	1	253	-84.644%
2026-01-22	13.4000	13.4000	13.4000	13.4000	+9.836%	2	253	-84.701%
2026-01-21	13.3200	13.6500	12.2000	12.2000	-2.789%	22	251	-83.197%
2026-01-14	12.8500	12.8500	12.5500	12.5500	0.000%	9	237	-83.665%
2026-01-13	12.6500	12.6500	12.5500	12.5500	-10.357%	2	231	-83.665%
2026-01-09	14.0000	14.0000	14.0000	14.0000	+8.611%	1	230	-85.357%
2026-01-08	12.6000	12.8900	12.2500	12.8900	-0.309%	23	230	-84.096%
2026-01-07	12.2500	12.9300	12.0000	12.9300	+3.357%	9	207	-84.145%
2026-01-06	11.7100	12.5100	11.7100	12.5100	+7.382%	5	200	-83.613%
2026-01-05	11.4800	12.0000	11.4800	11.6500	+17.915%	3	200	-82.403%
2026-01-02	8.9400	9.8800	8.9400	9.8800	+21.227%	10	200	-79.251%
2025-12-31	8.2500	8.2500	7.6500	8.1500	-3.550%	44	161	-74.847%
2025-12-30	8.3000	8.4500	7.9900	8.4500	+3.049%	8	161	-75.740%
2025-12-29	7.7500	9.7000	7.7500	8.2000	-6.393%	23	154	-75.000%
2025-12-26	8.7000	8.9000	8.7000	8.7600	-5.806%	22	145	-76.598%
2025-12-24	9.3000	9.3000	9.3000	9.3000	-7.000%	1	127	-77.957%
2025-12-22	10.5000	10.5400	10.0000	10.0000	+1.833%	55	127	-79.500%
2025-12-19	9.8200	9.8200	9.8200	9.8200	-0.808%	3	72	-79.124%
2025-12-18	9.9000	9.9000	9.9000	9.9000	+4.211%	1	72	-79.293%
2025-12-17	10.0000	10.0000	9.5000	9.5000	-7.767%	9	71	-78.421%
2025-12-16	10.5700	10.6000	10.3000	10.3000	-6.364%	38	70	-80.097%
2025-12-15	11.5000	11.5000	11.0000	11.0000	-15.450%	9	40	-81.364%
2025-12-12	13.0100	13.0100	13.0100	13.0100	-13.267%	1	33	-84.243%
2025-12-08	15.3500	15.3500	14.7500	15.0000	+3.448%	5	34	-86.333%
2025-12-05	14.5000	14.5000	14.5000	14.5000	-5.537%	1	29	-85.862%
2025-12-04	13.2000	15.3500	13.2000	15.3500	+18.077%	5	30	-86.645%
2025-12-03	11.8800	13.0000	11.8500	13.0000	+6.996%	4	27	-84.231%
2025-12-01	12.1500	12.1500	12.1500	12.1500	-8.302%	5	23	-83.128%
2025-11-28	13.2500	13.2500	13.2500	13.2500	+3.516%	1	18	-84.528%
2025-11-26	12.8000	12.8000	12.8000	12.8000	+7.563%	1	16	-83.984%
2025-11-25	12.1000	12.1000	11.9000	11.9000	+0.422%	2	16	-82.773%
2025-11-21	11.5700	11.8500	11.5700	11.8500	-22.952%	5	16	-82.700%
2025-11-20	15.3800	15.3800	15.3800	15.3800	+9.155%	1	11	-86.671%
2025-11-19	14.0900	14.0900	14.0900	14.0900	-7.058%	1	10	-85.451%
2025-11-18	15.6500	15.6500	14.8700	15.1600	+8.286%	3	9	-86.478%
2025-11-17	14.0000	14.0000	14.0000	14.0000	-17.647%	5	6	-85.357%
2025-11-14	17.0000	17.0000	17.0000	17.0000	0.000%	1	0	-87.941%

.dark-mode .jf2fbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jf2fbL{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C13SMR Jan 21 2028 13.00 Call (SMR280121C00013000)option OPRA

SMR20280121C13
SMR Jan 21 2028 13.00 Call (SMR280121C00013000)
option OPRA