Dark

SMR20280121C18
SMR Jan 21 2028 18.00 Call (SMR280121C00018000)
option OPRA

EOD

Oct 1, 2026

1.52+1.333%(+0.02)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5200	1.5200	1.4500	1.5200	+1.333%	16	1,607	0.000%
2026-09-30	1.5000	1.6400	1.5000	1.5000	+2.740%	27	1,598	+1.333%
2026-09-29	1.5500	1.8100	1.4600	1.4600	-5.806%	6	1,595	+4.110%
2026-09-28	1.6800	1.8200	1.5500	1.5500	-26.190%	17	1,592	-1.935%
2026-09-24	1.8100	2.1000	1.8100	2.1000	+6.599%	6	1,591	-27.619%
2026-09-23	2.0100	2.0100	1.9700	1.9700	-4.369%	6	1,591	-22.843%
2026-09-22	1.9500	2.0600	1.9500	2.0600	+1.980%	16	1,586	-26.214%
2026-09-21	1.8700	2.1700	1.8700	2.0200	+15.429%	42	1,592	-24.752%
2026-09-18	1.8500	1.8500	1.7400	1.7500	-21.171%	16	1,593	-13.143%
2026-09-17	1.9500	2.2200	1.9500	2.2200	+29.070%	23	1,582	-31.532%
2026-09-16	1.9400	2.1400	1.7200	1.7200	-9.474%	35	1,577	-11.628%
2026-09-15	1.9200	1.9200	1.8300	1.9000	-3.061%	49	1,572	-20.000%
2026-09-14	1.8800	2.0300	1.8800	1.9600	-2.488%	45	1,568	-22.449%
2026-09-11	2.4000	2.4000	2.0100	2.0100	-26.909%	95	1,540	-24.378%
2026-09-10	3.1500	3.1500	2.7500	2.7500	-15.902%	16	1,528	-44.727%
2026-09-09	3.0500	3.2700	3.0500	3.2700	-6.304%	3	1,527	-53.517%
2026-09-08	2.7100	3.4900	2.6900	3.4900	+39.600%	60	1,525	-56.447%
2026-09-04	2.4600	2.5000	2.2500	2.5000	0.000%	10	1,496	-39.200%
2026-09-03	2.6000	2.6500	2.5000	2.5000	+12.613%	9	1,496	-39.200%
2026-09-01	2.2200	2.2200	2.2200	2.2200	-7.500%	7	1,492	-31.532%
2026-08-31	2.5200	2.5200	2.4000	2.4000	-2.041%	11	1,492	-36.667%
2026-08-28	2.5000	2.5000	2.4500	2.4500	-9.259%	4	1,501	-37.959%
2026-08-27	2.5000	2.7000	2.5000	2.7000	+8.000%	9	1,497	-43.704%
2026-08-26	2.9500	3.0000	2.4000	2.5000	-12.587%	25	1,503	-39.200%
2026-08-25	2.7100	2.8600	2.7100	2.8600	+18.182%	10	1,486	-46.853%
2026-08-24	2.5000	2.5500	2.4200	2.4200	-11.355%	25	1,478	-37.190%
2026-08-21	2.4900	2.7300	2.4900	2.7300	+16.170%	4	1,458	-44.322%
2026-08-20	2.4700	2.4700	2.3500	2.3500	-7.843%	11	1,456	-35.319%
2026-08-19	2.3000	2.8700	2.2000	2.5500	+11.354%	33	1,458	-40.392%
2026-08-18	2.4000	2.5000	2.2900	2.2900	-10.547%	20	1,453	-33.624%
2026-08-17	2.7000	2.7100	2.5500	2.5600	-2.662%	42	1,455	-40.625%
2026-08-14	2.8000	2.8100	2.6300	2.6300	-15.161%	13	1,463	-42.205%
2026-08-13	2.9500	3.1000	2.9500	3.1000	+9.155%	5	1,464	-50.968%
2026-08-12	2.8400	2.8400	2.8400	2.8400	-5.333%	1	1,464	-46.479%
2026-08-11	2.9400	3.0000	2.7900	3.0000	+9.091%	55	1,463	-49.333%
2026-08-10	2.8800	3.1000	2.6600	2.7500	-13.793%	172	1,467	-44.727%
2026-08-07	3.1000	3.2200	2.8500	3.1900	+11.538%	29	1,501	-52.351%
2026-08-06	3.0400	3.2300	2.8600	2.8600	-5.921%	31	1,514	-46.853%
2026-08-05	3.0000	3.0400	3.0000	3.0400	-3.492%	5	1,493	-50.000%
2026-08-04	3.1000	3.2000	3.1000	3.1500	+10.526%	72	1,493	-51.746%
2026-08-03	2.7100	2.8500	2.7000	2.8500	+11.765%	78	1,442	-46.667%
2026-07-31	2.6500	2.6500	2.4700	2.5500	0.000%	6	1,462	-40.392%
2026-07-30	2.4800	2.5500	2.4000	2.5500	+15.909%	10	1,460	-40.392%
2026-07-29	2.2000	2.2000	2.2000	2.2000	-10.569%	1	1,462	-30.909%
2026-07-28	2.2600	2.5500	2.2600	2.4600	-5.385%	17	1,461	-38.211%
2026-07-27	2.4100	2.6000	2.4100	2.6000	+7.884%	33	1,465	-41.538%
2026-07-24	2.5200	2.5200	2.4100	2.4100	-14.539%	25	1,475	-36.929%
2026-07-23	2.7900	2.8200	2.5000	2.8200	+6.015%	10	1,454	-46.099%
2026-07-22	3.1000	3.1000	2.6600	2.6600	+2.308%	124	1,460	-42.857%
2026-07-21	2.6500	2.6500	2.6000	2.6000	+12.554%	2	1,496	-41.538%
2026-07-20	2.2600	2.4900	2.2600	2.3100	+2.212%	75	1,495	-34.199%
2026-07-17	2.1700	2.3900	2.1600	2.2600	+3.196%	77	1,478	-32.743%
2026-07-16	2.3500	2.4900	2.1300	2.1900	-9.504%	30	1,453	-30.594%
2026-07-15	2.5500	2.5500	2.4200	2.4200	-11.355%	61	1,451	-37.190%
2026-07-14	2.6600	2.7300	2.6500	2.7300	+3.802%	6	1,426	-44.322%
2026-07-13	2.7600	2.7600	2.6300	2.6300	-11.745%	6	1,424	-42.205%
2026-07-10	2.9900	2.9900	2.9800	2.9800	-3.871%	23	1,421	-48.993%
2026-07-09	3.0200	3.1000	3.0200	3.1000	+5.085%	3	1,404	-50.968%
2026-07-08	3.0500	3.0500	2.9500	2.9500	-4.221%	154	1,401	-48.475%
2026-07-07	3.4000	3.4200	2.9900	3.0800	-13.239%	78	1,474	-50.649%
2026-07-06	3.5700	3.5700	3.5500	3.5500	+4.412%	7	1,467	-57.183%
2026-07-02	3.4000	3.4000	3.4000	3.4000	-13.265%	8	1,475	-55.294%
2026-07-01	3.9100	4.0100	3.9000	3.9200	+5.946%	6	1,475	-61.224%
2026-06-30	3.7500	3.9000	3.6200	3.7000	-6.091%	448	1,473	-58.919%
2026-06-29	4.0000	4.0000	3.6000	3.9400	+2.338%	21	1,518	-61.421%
2026-06-26	3.7900	3.9000	3.7900	3.8500	+5.479%	24	1,533	-60.519%
2026-06-25	4.0000	4.0000	3.6500	3.6500	-6.170%	4	1,533	-58.356%
2026-06-24	4.0000	4.0000	3.8900	3.8900	-11.390%	14	1,534	-60.925%
2026-06-23	4.5000	4.5000	4.2000	4.3900	-6.794%	6	1,543	-65.376%
2026-06-22	5.0500	5.1500	4.6500	4.7100	-0.423%	220	1,545	-67.728%
2026-06-18	4.4000	5.1000	4.4000	4.7300	+7.500%	101	1,537	-67.865%
2026-06-17	4.1000	4.4000	4.0200	4.4000	+2.804%	10	1,537	-65.455%
2026-06-16	4.2800	4.2800	4.2800	4.2800	-6.957%	3	1,537	-64.486%
2026-06-15	4.5000	4.6000	4.5000	4.6000	+15.000%	2	1,537	-66.957%
2026-06-12	3.9500	4.0500	3.9500	4.0000	+6.667%	5	1,537	-62.000%
2026-06-11	3.5500	3.7500	3.5000	3.7500	+1.078%	146	1,537	-59.467%
2026-06-10	3.9000	4.0200	3.7000	3.7100	-4.872%	212	1,533	-59.030%
2026-06-09	4.5000	4.5000	3.8000	3.9000	-13.333%	19	1,497	-61.026%
2026-06-08	4.6000	4.6100	4.3500	4.5000	0.000%	13	1,493	-66.222%
2026-06-05	5.3000	5.3000	4.4000	4.5000	-17.279%	45	1,497	-66.222%
2026-06-04	5.4400	5.4400	5.4400	5.4400	-7.797%	2	1,480	-72.059%
2026-06-03	6.2000	6.2000	5.5500	5.9000	-12.072%	25	1,479	-74.237%
2026-06-02	6.2500	6.9000	6.2500	6.7100	+12.584%	22	1,479	-77.347%
2026-06-01	5.5000	6.1500	5.3500	5.9600	+5.487%	54	1,487	-74.497%
2026-05-29	5.1500	5.9500	5.0500	5.6500	+1.802%	46	1,453	-73.097%
2026-05-28	4.9700	5.5500	4.9700	5.5500	+8.398%	24	1,442	-72.613%
2026-05-27	5.4000	5.4000	5.1000	5.1200	-4.299%	43	1,449	-70.313%
2026-05-26	5.3000	5.6000	5.3000	5.3500	+8.740%	31	1,437	-71.589%
2026-05-22	4.8300	4.9200	4.8300	4.9200	+11.818%	82	1,419	-69.106%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+6.538%	14	1,344	-65.455%
2026-05-20	3.9500	4.1500	3.9500	4.1300	+13.151%	83	1,344	-63.196%
2026-05-19	3.9000	3.9000	3.6000	3.6500	-8.750%	67	1,329	-58.356%
2026-05-18	4.5000	4.5000	4.0000	4.0000	-13.043%	57	1,329	-62.000%
2026-05-15	4.2500	4.7700	4.2500	4.6000	+3.371%	15	1,329	-66.957%
2026-05-14	5.0000	5.0000	4.4500	4.4500	-12.745%	11	1,325	-65.843%
2026-05-13	5.4000	5.4000	5.1000	5.1000	+2.000%	5	1,328	-70.196%
2026-05-12	5.5000	5.5000	5.0000	5.0000	-15.110%	19	1,328	-69.600%
2026-05-11	5.3000	5.8900	4.6000	5.8900	+10.923%	4	1,328	-74.194%
2026-05-08	5.1200	5.3100	5.0400	5.3100	-2.210%	15	1,326	-71.375%
2026-05-07	5.5800	5.7500	5.4300	5.4300	-13.397%	14	1,326	-72.007%
2026-05-06	5.4900	6.2700	5.4000	6.2700	+25.150%	14	1,325	-75.758%
2026-05-05	5.0600	5.0600	5.0100	5.0100	-7.222%	2	1,314	-69.661%
2026-05-04	5.2000	5.5000	5.2000	5.4000	+2.079%	32	1,313	-71.852%
2026-05-01	5.3000	5.3000	5.2900	5.2900	-3.818%	2	1,331	-71.267%
2026-04-30	5.4500	5.5000	5.3000	5.5000	+22.222%	12	1,331	-72.364%
2026-04-29	5.0000	5.0000	4.5000	4.5000	-10.537%	19	1,330	-66.222%
2026-04-28	5.2100	5.2100	5.0300	5.0300	-7.706%	8	1,329	-69.781%
2026-04-27	5.5200	5.5600	5.2000	5.4500	+4.808%	12	1,329	-72.110%
2026-04-24	5.4000	5.4000	4.9500	5.2000	-8.772%	14	1,333	-70.769%
2026-04-23	6.3100	6.4000	5.7000	5.7000	-9.236%	10	1,326	-73.333%
2026-04-22	5.6500	6.3000	5.4500	6.2800	+27.383%	11	1,330	-75.796%
2026-04-21	5.3000	5.3000	4.9300	4.9300	-4.826%	7	1,331	-69.168%
2026-04-20	5.1800	5.1800	5.1800	5.1800	-5.818%	1	1,331	-70.656%
2026-04-17	5.1500	5.5600	5.1500	5.5000	+12.936%	30	1,331	-72.364%
2026-04-16	5.0000	5.0500	4.4600	4.8700	-1.616%	95	1,311	-68.789%
2026-04-15	4.4900	5.0500	4.4900	4.9500	+27.577%	84	1,294	-69.293%
2026-04-14	4.3500	4.3500	3.8800	3.8800	+15.134%	8	1,233	-60.825%
2026-04-10	3.4500	3.5000	3.3700	3.3700	-5.070%	15	1,230	-54.896%
2026-04-09	3.7500	3.7500	3.5500	3.5500	-5.836%	16	1,224	-57.183%
2026-04-08	3.6400	3.7700	3.6400	3.7700	+11.538%	7	1,219	-59.682%
2026-04-07	3.7500	3.7500	3.3800	3.3800	-12.208%	5	1,219	-55.030%
2026-04-06	3.8500	3.8500	3.8500	3.8500	0.000%	11	1,220	-60.519%
2026-04-02	3.7200	4.0000	3.7000	3.8500	+0.260%	12	1,221	-60.519%
2026-04-01	4.3400	4.3400	3.8400	3.8400	-12.727%	2	1,221	-60.417%
2026-03-31	4.1000	4.4000	4.0400	4.4000	+10.276%	11	1,222	-65.455%
2026-03-30	4.0600	4.0600	3.9400	3.9900	-0.993%	4	1,218	-61.905%
2026-03-27	4.1500	4.1900	4.0300	4.0300	-15.158%	5	1,220	-62.283%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-5.000%	3	1,222	-68.000%
2026-03-24	4.7000	5.0000	4.6000	5.0000	-0.794%	4	1,222	-69.600%
2026-03-23	4.9000	5.0400	4.8500	5.0400	-3.077%	18	1,222	-69.841%
2026-03-20	5.1500	5.2000	4.9500	5.2000	-1.515%	9	1,220	-70.769%
2026-03-19	4.9500	5.2800	4.9500	5.2800	+4.554%	2	1,214	-71.212%
2026-03-18	5.0500	5.0500	5.0500	5.0500	-10.142%	1	1,213	-69.901%
2026-03-17	5.5200	6.3500	5.4200	5.6200	+8.077%	28	1,213	-72.954%
2026-03-16	5.4500	5.4500	5.2000	5.2000	-1.887%	16	1,188	-70.769%
2026-03-12	5.4500	5.4500	5.3000	5.3000	-1.852%	44	1,199	-71.321%
2026-03-11	6.0000	6.0000	5.2500	5.4000	-4.255%	55	1,196	-71.852%
2026-03-10	5.6400	5.6400	5.6400	5.6400	+7.839%	1	1,226	-73.050%
2026-03-09	5.1000	5.2300	5.1000	5.2300	-0.947%	2	1,225	-70.937%
2026-03-06	5.2800	5.2800	5.2800	5.2800	-5.714%	10	1,225	-71.212%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-5.565%	1	1,215	-72.857%
2026-03-04	5.8800	5.9300	5.8800	5.9300	-0.168%	4	1,215	-74.368%
2026-03-03	5.9000	5.9400	5.9000	5.9400	-5.263%	11	1,214	-74.411%
2026-03-02	5.9000	6.2700	5.9000	6.2700	+2.787%	8	1,223	-75.758%
2026-02-27	5.5700	6.1000	5.5700	6.1000	-7.855%	6	1,221	-75.082%
2026-02-26	6.2700	6.6200	6.1600	6.6200	+2.636%	46	1,223	-77.039%
2026-02-25	6.6000	6.6000	6.2000	6.4500	-1.074%	6	1,180	-76.434%
2026-02-24	6.2600	6.5200	6.1500	6.5200	+12.414%	11	1,180	-76.687%
2026-02-23	6.2000	6.4200	5.8000	5.8000	-10.769%	8	1,179	-73.793%
2026-02-20	6.6000	6.9500	6.5000	6.5000	-11.565%	55	1,179	-76.615%
2026-02-19	6.8000	7.3500	6.8000	7.3500	+2.225%	19	1,161	-79.320%
2026-02-18	6.9500	7.2000	6.9500	7.1900	+8.120%	4	1,156	-78.860%
2026-02-17	6.5500	6.6900	6.5500	6.6500	-7.895%	7	1,154	-77.143%
2026-02-13	6.9500	7.2200	6.9500	7.2200	-5.000%	20	1,158	-78.947%
2026-02-12	8.4000	8.4000	7.6000	7.6000	-0.654%	45	1,158	-80.000%
2026-02-11	7.7500	8.0000	7.6500	7.6500	-14.905%	18	1,157	-80.131%
2026-02-10	9.2000	9.2000	8.9700	8.9900	-3.850%	6	1,156	-83.092%
2026-02-09	9.0500	9.6500	9.0500	9.3500	-1.475%	24	1,152	-83.743%
2026-02-06	8.4000	9.7500	8.4000	9.4900	+22.452%	1,648	1,163	-83.983%
2026-02-05	8.1400	8.1400	7.5000	7.7500	-6.061%	44	621	-80.387%
2026-02-04	9.7000	9.7000	7.8000	8.2500	-12.420%	28	591	-81.576%
2026-02-03	9.4000	9.4200	9.4000	9.4200	+5.251%	6	565	-83.864%
2026-02-02	9.3400	9.3400	8.6000	8.9500	-10.500%	21	561	-83.017%
2026-01-30	10.7000	10.7000	10.0000	10.0000	-5.393%	3	541	-84.800%
2026-01-29	11.3100	11.3100	10.5700	10.5700	-8.167%	36	538	-85.620%
2026-01-28	11.2000	12.0200	11.2000	11.5100	+4.636%	12	506	-86.794%
2026-01-27	10.3000	11.0000	10.0000	11.0000	+3.774%	18	510	-86.182%
2026-01-26	11.2000	11.2000	10.0000	10.6000	-11.667%	5	495	-85.660%
2026-01-23	11.6000	12.0000	11.2500	12.0000	+0.840%	7	493	-87.333%
2026-01-22	11.8500	11.9000	11.8500	11.9000	+1.277%	10	487	-87.227%
2026-01-21	11.0000	12.3100	11.0000	11.7500	+6.143%	12	495	-87.064%
2026-01-20	10.5000	11.3200	10.5000	11.0700	-3.739%	30	493	-86.269%
2026-01-16	10.7900	11.5000	10.7900	11.5000	+4.167%	4	484	-86.783%
2026-01-15	10.7300	11.0400	10.7300	11.0400	+5.143%	6	484	-86.232%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-4.545%	1	478	-85.524%
2026-01-13	11.3200	11.7000	11.0000	11.0000	-3.509%	20	477	-86.182%
2026-01-12	11.7500	12.7000	11.4000	11.4000	-6.404%	12	466	-86.667%
2026-01-09	12.5000	13.4000	12.1800	12.1800	+10.727%	8	458	-87.521%
2026-01-08	11.0000	11.2000	10.7600	11.0000	0.000%	14	459	-86.182%
2026-01-07	10.9000	11.2000	10.9000	11.0000	+1.196%	16	446	-86.182%
2026-01-06	11.6000	11.6000	10.1000	10.8700	+1.589%	18	438	-86.017%
2026-01-05	10.2700	10.9000	10.2700	10.7000	+20.225%	51	402	-85.794%
2026-01-02	8.3000	8.9000	8.3000	8.9000	+25.352%	9	402	-82.921%
2025-12-31	6.9000	7.1000	6.9000	7.1000	-3.270%	26	383	-78.592%
2025-12-30	7.1000	7.3400	7.1000	7.3400	+3.819%	4	383	-79.292%
2025-12-29	7.0000	7.3500	7.0000	7.0700	-5.733%	16	383	-78.501%
2025-12-26	8.0000	8.0000	7.5000	7.5000	-10.394%	33	368	-79.733%
2025-12-24	8.0000	8.4500	8.0000	8.3700	-2.448%	10	331	-81.840%
2025-12-23	8.5800	8.5800	8.5800	8.5800	-1.943%	1	331	-82.284%
2025-12-22	8.9000	9.2500	8.5000	8.7500	+9.375%	84	330	-82.629%
2025-12-19	8.6000	8.6500	8.0000	8.0000	-2.795%	9	334	-81.000%
2025-12-18	8.2500	8.2500	8.1500	8.2300	0.000%	18	336	-81.531%
2025-12-17	8.5100	8.8300	8.2000	8.2300	-7.528%	27	323	-81.531%
2025-12-16	9.5500	9.5500	8.9000	8.9000	-7.292%	19	313	-82.921%
2025-12-15	10.0000	10.0500	9.6000	9.6000	-10.698%	4	300	-84.167%
2025-12-12	11.1000	11.1500	10.7500	10.7500	-12.955%	9	296	-85.860%
2025-12-11	11.1000	12.3500	11.0600	12.3500	+1.982%	85	293	-87.692%
2025-12-10	11.7000	12.1100	11.7000	12.1100	-3.889%	3	321	-87.448%
2025-12-09	12.2000	12.6000	12.2000	12.6000	-5.970%	25	319	-87.937%
2025-12-08	13.3400	13.4000	13.2300	13.4000	+4.118%	101	318	-88.657%
2025-12-05	12.8700	12.8700	12.8700	12.8700	-6.058%	1	268	-88.190%
2025-12-04	13.1500	13.7000	13.1500	13.7000	+23.091%	6	267	-88.905%
2025-12-03	10.4500	11.6500	10.2000	11.1300	+6.507%	86	262	-86.343%
2025-12-02	10.6000	10.7000	10.4500	10.4500	+3.363%	41	180	-85.455%
2025-12-01	10.9000	10.9000	9.8000	10.1100	-12.468%	8	159	-84.965%
2025-11-28	11.3200	11.5500	11.3200	11.5500	+6.944%	23	155	-86.840%
2025-11-26	10.9000	11.0000	10.5500	10.8000	+1.887%	20	130	-85.926%
2025-11-25	11.6000	11.6000	10.5000	10.6000	-6.936%	20	130	-85.660%
2025-11-24	11.0000	11.4700	11.0000	11.3900	+8.270%	69	111	-86.655%
2025-11-21	10.6300	11.0000	9.8000	10.5200	-4.364%	42	53	-85.551%
2025-11-20	11.7000	11.7000	10.9000	11.0000	-17.044%	28	44	-86.182%
2025-11-18	13.7000	13.7000	12.8700	13.2600	+10.500%	14	34	-88.537%
2025-11-17	12.5000	12.5000	12.0000	12.0000	-13.669%	19	30	-87.333%
2025-11-13	14.8000	14.8000	13.9000	13.9000	-19.186%	30	31	-89.065%
2025-11-12	18.0500	18.0500	17.2000	17.2000	-14.000%	2	11	-91.163%
2025-11-10	19.6000	20.0000	19.6000	20.0000	0.000%	21	10	-92.400%

.dark-mode .qzmsxK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzmsxK{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C18SMR Jan 21 2028 18.00 Call (SMR280121C00018000)option OPRA

SMR20280121C18
SMR Jan 21 2028 18.00 Call (SMR280121C00018000)
option OPRA