Dark

SMR20280121C15
SMR Jan 21 2028 15.00 Call (SMR280121C00015000)
option OPRA

EOD

Aug 5, 2026

3.40-5.556%(-0.20)347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.5000	3.5000	3.3000	3.4000	-5.556%	347	8,013	0.000%
2026-08-04	3.4300	3.6000	3.3500	3.6000	+11.801%	49	7,957	-5.556%
2026-08-03	3.1000	3.2500	2.8700	3.2200	+11.034%	31	7,940	+5.590%
2026-07-31	3.0400	3.0600	2.8500	2.9000	-1.361%	28	7,938	+17.241%
2026-07-30	2.8500	2.9500	2.6200	2.9400	+22.500%	199	7,942	+15.646%
2026-07-29	2.5000	2.8600	2.4000	2.4000	-11.111%	60	8,003	+41.667%
2026-07-28	2.5500	2.9400	2.5000	2.7000	-4.930%	88	8,020	+25.926%
2026-07-27	2.9500	2.9500	2.5500	2.8400	+5.185%	31	8,013	+19.718%
2026-07-24	3.0000	3.0000	2.7000	2.7000	-14.286%	50	8,003	+25.926%
2026-07-23	3.0000	3.2200	2.9000	3.1500	+2.273%	42	7,997	+7.937%
2026-07-22	3.2000	3.2000	2.9900	3.0800	+2.667%	51	7,999	+10.390%
2026-07-21	2.9000	3.1200	2.8700	3.0000	+11.111%	112	7,983	+13.333%
2026-07-20	2.6000	2.7200	2.3800	2.7000	+2.662%	60	8,004	+25.926%
2026-07-17	2.3000	2.6500	2.3000	2.6300	+11.915%	183	7,976	+29.278%
2026-07-16	2.7900	2.7900	2.3500	2.3500	-20.339%	180	7,830	+44.681%
2026-07-15	3.2000	3.2000	2.8000	2.9500	-3.595%	32	7,808	+15.254%
2026-07-14	3.0900	3.2600	2.9700	3.0600	+4.795%	38	7,806	+11.111%
2026-07-13	3.2500	3.3000	2.9100	2.9200	-14.869%	68	7,802	+16.438%
2026-07-10	3.4000	3.4300	3.3000	3.4300	+0.882%	32	7,802	-0.875%
2026-07-09	3.5000	3.5300	3.3900	3.4000	+1.493%	242	7,783	0.000%
2026-07-08	3.4300	3.5500	3.2500	3.3500	-3.736%	933	7,748	+1.493%
2026-07-07	3.6500	3.6500	3.3000	3.4800	-10.769%	448	7,882	-2.299%
2026-07-06	3.9400	4.1500	3.8600	3.9000	-2.500%	29	7,870	-12.821%
2026-07-02	4.7500	4.7500	3.9000	4.0000	-6.977%	105	7,888	-15.000%
2026-07-01	4.5500	4.5500	4.2000	4.3000	+3.614%	54	7,888	-20.930%
2026-06-30	4.4000	4.4000	3.9700	4.1500	-3.488%	727	7,851	-18.072%
2026-06-29	4.4600	4.4600	4.1300	4.3000	+3.614%	24	7,558	-20.930%
2026-06-26	4.2000	4.3500	4.1500	4.1500	-2.123%	109	7,560	-18.072%
2026-06-25	4.2000	4.4500	4.2000	4.2400	-2.079%	36	7,477	-19.811%
2026-06-24	4.5000	4.6000	4.2800	4.3300	-11.813%	55	7,479	-21.478%
2026-06-23	4.9000	5.5000	4.7700	4.9100	-6.476%	155	7,476	-30.754%
2026-06-22	5.2400	5.5500	5.2000	5.2500	-5.745%	80	7,456	-35.238%
2026-06-18	4.8500	5.6500	4.4500	5.5700	+21.087%	271	7,444	-38.959%
2026-06-17	4.3800	4.8000	4.3500	4.6000	+8.235%	60	7,444	-26.087%
2026-06-16	4.8000	4.8000	4.2500	4.2500	-11.458%	67	7,444	-20.000%
2026-06-15	5.1000	5.2300	4.8000	4.8000	+7.865%	161	7,328	-29.167%
2026-06-12	4.3000	4.7000	4.0500	4.4500	+8.537%	83	7,328	-23.596%
2026-06-11	3.9000	4.2500	3.8500	4.1000	+2.500%	545	7,328	-17.073%
2026-06-10	4.3500	4.4200	4.0000	4.0000	-9.091%	109	7,028	-15.000%
2026-06-09	4.9000	4.9000	4.0000	4.4000	-10.204%	214	6,986	-22.727%
2026-06-08	4.8600	5.1000	4.8600	4.9000	+2.083%	60	6,904	-30.612%
2026-06-05	5.8500	5.8500	4.5000	4.8000	-18.919%	368	6,877	-29.167%
2026-06-04	5.9300	6.2000	5.8500	5.9200	-3.426%	89	6,683	-42.568%
2026-06-03	6.9500	7.1000	5.9300	6.1300	-18.808%	338	6,646	-44.535%
2026-06-02	6.4400	7.6700	6.4000	7.5500	+14.916%	899	6,507	-54.967%
2026-06-01	6.0000	6.9000	5.8900	6.5700	+5.968%	302	6,284	-48.250%
2026-05-29	5.8000	6.6500	5.4600	6.2000	+5.263%	150	6,176	-45.161%
2026-05-28	5.6000	6.1000	5.5000	5.8900	+2.792%	95	6,061	-42.275%
2026-05-27	5.9000	5.9000	5.6000	5.7300	-0.348%	33	6,059	-40.663%
2026-05-26	6.0000	6.1500	5.6000	5.7500	+11.650%	935	6,033	-40.870%
2026-05-22	5.2000	5.5000	5.1300	5.1500	+0.980%	164	5,390	-33.981%
2026-05-21	4.5500	5.1000	4.5100	5.1000	+10.870%	372	5,266	-33.333%
2026-05-20	4.3500	4.7500	4.2100	4.6000	+8.235%	111	5,266	-26.087%
2026-05-19	4.2500	4.3500	4.0000	4.2500	-6.181%	191	4,873	-20.000%
2026-05-18	5.0000	5.2500	4.3800	4.5300	-13.714%	324	4,873	-24.945%
2026-05-15	5.3000	5.4000	5.0500	5.2500	-7.407%	36	4,873	-35.238%
2026-05-14	5.5500	5.8000	5.1000	5.6700	-0.351%	77	4,624	-40.035%
2026-05-13	5.7400	6.0100	5.5000	5.6900	+1.607%	129	4,642	-40.246%
2026-05-12	6.4000	6.6500	5.3500	5.6000	-15.408%	248	4,642	-39.286%
2026-05-11	5.6900	6.8000	5.6000	6.6200	+10.333%	211	4,642	-48.640%
2026-05-08	5.5500	6.0000	5.4000	6.0000	+1.695%	181	4,575	-43.333%
2026-05-07	6.3000	6.5500	5.9000	5.9000	-14.119%	62	4,443	-42.373%
2026-05-06	5.9000	6.9000	5.8500	6.8700	+23.339%	206	4,432	-50.509%
2026-05-05	5.5800	5.8000	5.3900	5.5700	-4.786%	30	4,330	-38.959%
2026-05-04	5.8500	6.0100	5.6700	5.8500	-1.015%	42	4,318	-41.880%
2026-05-01	5.7500	6.1000	5.6800	5.9100	-1.500%	116	4,203	-42.470%
2026-04-30	5.3500	6.2000	5.3500	6.0000	+16.505%	66	4,203	-43.333%
2026-04-29	5.4000	5.4000	5.0000	5.1500	-4.630%	292	4,191	-33.981%
2026-04-28	5.8500	5.9500	5.4000	5.4000	-13.600%	50	4,043	-37.037%
2026-04-27	5.7000	6.2600	5.7000	6.2500	+9.649%	21	4,017	-45.600%
2026-04-24	6.4000	6.4000	5.7000	5.7000	-5.000%	122	4,001	-40.351%
2026-04-23	7.2000	7.2200	6.0000	6.0000	-13.669%	83	3,964	-43.333%
2026-04-22	6.3800	6.9500	6.0000	6.9500	+28.704%	92	3,948	-51.079%
2026-04-21	6.2000	6.2000	5.4000	5.4000	-14.286%	53	3,879	-37.037%
2026-04-20	6.1500	6.3900	5.8700	6.3000	+1.942%	23	3,879	-46.032%
2026-04-17	5.9000	6.6300	5.9000	6.1800	+15.730%	118	3,862	-44.984%
2026-04-16	5.5800	5.7600	5.0800	5.3400	-4.643%	110	3,851	-36.330%
2026-04-15	4.9000	5.7500	4.6600	5.6000	+26.697%	149	3,799	-39.286%
2026-04-14	4.7000	5.0500	4.3000	4.4200	+16.316%	329	3,727	-23.077%
2026-04-13	3.6000	3.8000	3.6000	3.8000	+2.703%	88	3,468	-10.526%
2026-04-10	3.9000	4.0000	3.6600	3.7000	-2.632%	50	3,407	-8.108%
2026-04-09	4.0000	4.1500	3.8000	3.8000	-7.317%	12	3,401	-10.526%
2026-04-08	4.3500	4.3500	4.1000	4.1000	+9.333%	76	3,396	-17.073%
2026-04-07	4.2500	4.2500	3.7400	3.7500	-17.401%	110	3,384	-9.333%
2026-04-06	4.3500	4.6000	4.3500	4.5400	+4.368%	109	3,304	-25.110%
2026-04-02	4.2000	4.3500	4.2000	4.3500	-3.333%	15	3,268	-21.839%
2026-04-01	4.9200	4.9200	4.4200	4.5000	-6.832%	36	3,268	-24.444%
2026-03-31	4.6300	4.9000	4.4500	4.8300	+12.326%	16	3,279	-29.607%
2026-03-30	4.4900	4.6500	4.3000	4.3000	-6.318%	17	3,276	-20.930%
2026-03-27	4.8000	4.8000	4.4400	4.5900	-8.200%	20	3,274	-25.926%
2026-03-26	5.3500	5.3500	5.0000	5.0000	-7.407%	20	3,266	-32.000%
2026-03-25	5.5500	5.5600	5.4000	5.4000	+2.662%	11	3,250	-37.037%
2026-03-24	5.2000	5.2700	5.2000	5.2600	-6.071%	12	3,253	-35.361%
2026-03-23	5.3800	5.7700	5.3800	5.6000	+5.263%	70	3,255	-39.286%
2026-03-20	5.6000	5.7100	5.2600	5.3200	-9.060%	16	3,193	-36.090%
2026-03-19	5.5600	5.8500	5.5000	5.8500	-3.306%	37	3,197	-41.880%
2026-03-18	5.8000	6.0500	5.8000	6.0500	-0.820%	9	3,200	-43.802%
2026-03-17	6.0200	6.1500	6.0200	6.1000	+5.354%	6	3,193	-44.262%
2026-03-16	5.8000	5.9500	5.6500	5.7900	+1.047%	136	3,190	-41.278%
2026-03-13	6.2500	6.2500	5.7300	5.7300	-2.051%	15	3,193	-40.663%
2026-03-12	6.1000	6.1000	5.8000	5.8500	-2.500%	22	3,185	-41.880%
2026-03-11	6.4700	6.5000	6.0000	6.0000	-0.332%	109	3,171	-43.333%
2026-03-10	6.2000	6.2000	6.0200	6.0200	+0.333%	29	3,064	-43.522%
2026-03-09	5.6500	6.0000	5.5000	6.0000	+3.448%	79	3,047	-43.333%
2026-03-06	5.8400	6.0500	5.7500	5.8000	-4.132%	77	3,043	-41.379%
2026-03-05	6.1000	6.2500	5.7500	6.0500	-6.202%	27	3,000	-43.802%
2026-03-04	6.1500	6.5300	6.1500	6.4500	-2.273%	6	2,980	-47.287%
2026-03-03	6.1500	6.6000	5.9800	6.6000	-2.941%	66	2,975	-48.485%
2026-03-02	6.3000	6.8300	6.3000	6.8000	-3.272%	41	2,929	-50.000%
2026-02-27	6.9500	7.5000	6.7500	7.0300	+0.716%	44	2,930	-51.636%
2026-02-26	6.8400	7.0000	6.6700	6.9800	-1.273%	28	2,903	-51.289%
2026-02-25	6.9500	7.2000	6.9500	7.0700	+1.727%	46	2,897	-51.909%
2026-02-24	6.5000	6.9500	6.4800	6.9500	+4.827%	45	2,897	-51.079%
2026-02-23	6.8000	6.9800	6.2000	6.6300	-7.531%	69	2,914	-48.718%
2026-02-20	8.2000	8.2000	7.1000	7.1700	-9.125%	70	2,889	-52.580%
2026-02-19	7.3000	7.8900	7.3000	7.8900	+4.920%	16	2,879	-56.907%
2026-02-18	7.6500	8.1000	7.5200	7.5200	-4.082%	43	2,865	-54.787%
2026-02-17	7.8500	7.8500	7.1500	7.8400	-5.542%	52	2,850	-56.633%
2026-02-13	7.5000	8.3000	7.1700	8.3000	+9.211%	54	2,834	-59.036%
2026-02-12	9.2500	9.2500	7.6000	7.6000	-13.832%	70	2,834	-55.263%
2026-02-11	9.7500	9.7500	8.2000	8.8200	-11.800%	245	2,787	-61.451%
2026-02-10	10.0000	10.7000	10.0000	10.0000	-3.568%	107	2,622	-66.000%
2026-02-09	10.0000	10.5000	9.8000	10.3700	-2.170%	39	2,613	-67.213%
2026-02-06	9.8900	10.6000	9.6800	10.6000	+29.268%	170	2,620	-67.925%
2026-02-05	8.8000	8.8000	8.1000	8.2000	-11.351%	160	2,740	-58.537%
2026-02-04	10.0000	10.4700	8.4600	9.2500	-11.905%	254	2,592	-63.243%
2026-02-03	9.7000	10.5000	9.6800	10.5000	+7.034%	15	2,449	-67.619%
2026-02-02	10.3000	10.3000	9.8100	9.8100	-10.000%	15	2,450	-65.341%
2026-01-30	11.3000	11.3000	10.7000	10.9000	-2.242%	13	2,454	-68.807%
2026-01-29	12.8400	12.8400	11.0000	11.1500	-14.494%	46	2,449	-69.507%
2026-01-28	12.1000	13.0400	12.1000	13.0400	+11.931%	20	2,432	-73.926%
2026-01-27	11.0000	11.6900	10.4500	11.6500	+3.556%	241	2,428	-70.815%
2026-01-26	12.2000	12.2000	11.2500	11.2500	-9.274%	218	2,268	-69.778%
2026-01-23	12.9000	12.9000	12.2000	12.4000	-7.807%	11	2,057	-72.581%
2026-01-22	12.9000	13.4500	12.5400	13.4500	+8.907%	175	2,054	-74.721%
2026-01-21	13.2500	13.2500	12.0000	12.3500	+5.017%	18	1,881	-72.470%
2026-01-20	11.9000	12.2300	11.7600	11.7600	-6.070%	205	1,865	-71.088%
2026-01-16	11.4700	13.1000	11.4700	12.5200	+5.387%	625	1,043	-72.843%
2026-01-15	11.8800	11.8800	11.8800	11.8800	-0.752%	1	1,043	-71.380%
2026-01-14	11.2000	11.9700	11.2000	11.9700	-0.250%	15	1,042	-71.596%
2026-01-13	13.0000	13.0000	11.7400	12.0000	-3.226%	18	1,041	-71.667%
2026-01-12	12.5000	12.5000	12.2900	12.4000	-2.745%	13	1,035	-72.581%
2026-01-09	13.8000	13.8000	12.7500	12.7500	+6.250%	19	1,025	-73.333%
2026-01-08	12.1500	12.2000	11.5000	12.0000	0.000%	11	1,033	-71.667%
2026-01-07	11.0000	12.6800	11.0000	12.0000	+4.803%	4	1,030	-71.667%
2026-01-06	12.5100	12.5600	11.0500	11.4500	-2.553%	23	1,030	-70.306%
2026-01-05	9.4000	11.9500	9.4000	11.7500	+25.668%	31	1,020	-71.064%
2026-01-02	7.8000	9.4500	7.7300	9.3500	+24.833%	146	1,020	-63.636%
2025-12-31	7.8000	7.8000	7.3000	7.4900	-1.447%	368	708	-54.606%
2025-12-30	7.7000	8.0000	7.6000	7.6000	-3.185%	128	708	-55.263%
2025-12-29	7.9500	8.2500	7.8500	7.8500	-10.286%	32	623	-56.688%
2025-12-26	8.5100	8.7500	8.0500	8.7500	-3.315%	84	605	-61.143%
2025-12-24	8.7500	9.0500	8.7500	9.0500	+0.780%	16	604	-62.431%
2025-12-23	8.9000	9.4600	8.9000	8.9800	-5.969%	21	604	-62.138%
2025-12-22	9.5300	10.5000	9.4500	9.5500	+1.058%	53	588	-64.398%
2025-12-19	9.3700	9.7000	9.3500	9.4500	+5.823%	26	546	-64.021%
2025-12-18	9.1500	9.1900	8.9300	8.9300	-3.978%	31	536	-61.926%
2025-12-17	9.9900	10.0400	8.9100	9.3000	-4.908%	130	509	-63.441%
2025-12-16	10.7300	10.7300	9.7800	9.7800	-7.996%	148	388	-65.235%
2025-12-15	10.8300	10.9000	10.5200	10.6300	-6.178%	6	418	-68.015%
2025-12-12	12.7500	12.7500	11.3300	11.3300	-13.180%	23	414	-69.991%
2025-12-11	13.0500	13.0500	13.0500	13.0500	+2.353%	1	391	-73.946%
2025-12-10	13.0000	13.0500	12.6300	12.7500	-4.851%	90	392	-73.333%
2025-12-09	13.4000	13.4000	13.4000	13.4000	-1.253%	1	303	-74.627%
2025-12-08	14.3100	14.3100	13.5700	13.5700	-0.877%	56	302	-74.945%
2025-12-05	13.6900	13.6900	13.6900	13.6900	-9.278%	4	266	-75.164%
2025-12-04	13.3000	15.0900	13.3000	15.0900	+21.694%	7	262	-77.469%
2025-12-03	10.9600	12.4000	10.9400	12.4000	+11.712%	14	264	-72.581%
2025-12-02	11.2700	12.0000	11.0000	11.1000	+1.093%	6	252	-69.369%
2025-12-01	11.3000	11.4200	10.9500	10.9800	-13.133%	7	251	-69.035%
2025-11-28	12.7500	12.7500	12.6400	12.6400	+8.034%	18	246	-73.101%
2025-11-26	11.2500	11.7000	11.2500	11.7000	+4.000%	5	232	-70.940%
2025-11-25	12.0000	12.0000	11.2500	11.2500	-2.174%	7	232	-69.778%
2025-11-24	11.5000	11.5000	11.5000	11.5000	0.000%	2	226	-70.435%
2025-11-21	12.1000	12.1000	10.5500	11.5000	-0.862%	12	224	-70.435%
2025-11-20	14.9000	14.9000	11.6000	11.6000	-14.265%	37	216	-70.690%
2025-11-19	14.0000	14.0000	13.5000	13.5300	-5.053%	6	180	-74.871%
2025-11-18	14.1000	14.2500	13.7500	14.2500	+7.547%	4	176	-76.140%
2025-11-17	14.7000	14.7000	13.2500	13.2500	-11.312%	4	172	-74.340%
2025-11-14	14.9500	15.6800	14.1500	14.9400	-3.613%	151	171	-77.242%
2025-11-13	16.0000	16.0000	15.1500	15.5000	-15.439%	26	29	-78.065%
2025-11-12	18.7500	18.7500	18.3300	18.3300	-3.016%	4	7	-81.451%
2025-11-11	18.9000	18.9000	18.9000	18.9000	-4.834%	1	3	-82.011%
2025-11-10	21.7500	21.7500	19.8500	19.8600	0.000%	5	3	-82.880%

.dark-mode .rryFbn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rryFbn{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C15SMR Jan 21 2028 15.00 Call (SMR280121C00015000)option OPRA

SMR20280121C15
SMR Jan 21 2028 15.00 Call (SMR280121C00015000)
option OPRA