Dark

SMR20280121C20
SMR Jan 21 2028 20.00 Call (SMR280121C00020000)
option OPRA

EOD

Aug 5, 2026

2.77-4.483%(-0.13)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6500	2.9000	2.6300	2.7700	-4.483%	106	4,505	0.000%
2026-08-04	2.6600	2.9100	2.6600	2.9000	+11.538%	40	4,543	-4.483%
2026-08-03	2.2000	2.6300	2.2000	2.6000	+8.333%	49	4,506	+6.538%
2026-07-31	2.1600	2.4700	2.1600	2.4000	+3.004%	73	4,506	+15.417%
2026-07-30	2.1800	2.3700	2.1800	2.3300	+22.632%	197	4,480	+18.884%
2026-07-29	2.2100	2.2100	1.8700	1.9000	-12.442%	101	4,453	+45.789%
2026-07-28	2.2200	2.3000	2.1500	2.1700	-9.583%	83	4,423	+27.650%
2026-07-27	2.4000	2.4000	2.1800	2.4000	+9.589%	121	4,430	+15.417%
2026-07-24	2.4500	2.4500	2.1900	2.1900	-14.118%	131	4,459	+26.484%
2026-07-23	2.5400	2.5600	2.4000	2.5500	+3.239%	44	4,498	+8.627%
2026-07-22	2.6200	2.6300	2.4700	2.4700	-1.200%	60	4,500	+12.146%
2026-07-21	2.3500	2.5500	2.3500	2.5000	+12.108%	86	4,474	+10.800%
2026-07-20	2.2000	2.2400	2.0100	2.2300	+6.190%	109	4,451	+24.215%
2026-07-17	2.0800	2.1600	1.8400	2.1000	+2.941%	375	4,399	+31.905%
2026-07-16	2.2000	2.2100	2.0000	2.0400	-13.924%	91	4,122	+35.784%
2026-07-15	2.6300	2.6500	2.2000	2.3700	-4.049%	219	4,074	+16.878%
2026-07-14	2.4000	2.5000	2.4000	2.4700	-0.403%	44	4,161	+12.146%
2026-07-13	2.7500	2.8200	2.4000	2.4800	-11.429%	75	4,159	+11.694%
2026-07-10	2.8500	2.8500	2.7000	2.8000	0.000%	57	4,131	-1.071%
2026-07-09	2.8000	2.9400	2.8000	2.8000	+1.449%	18	4,105	-1.071%
2026-07-08	2.9200	2.9200	2.6900	2.7600	-3.158%	61	4,096	+0.362%
2026-07-07	3.1700	3.1700	2.7900	2.8500	-12.308%	116	4,069	-2.807%
2026-07-06	3.4200	3.4400	3.2500	3.2500	-1.515%	18	4,001	-14.769%
2026-07-02	3.6500	3.8300	3.1700	3.3000	-9.091%	334	3,936	-16.061%
2026-07-01	3.6500	3.7700	3.5500	3.6300	+5.217%	17	3,936	-23.691%
2026-06-30	3.3500	3.4500	3.3500	3.4500	-4.167%	141	3,938	-19.710%
2026-06-29	3.7000	3.7000	3.6000	3.6000	+0.840%	23	3,932	-23.056%
2026-06-26	3.4700	3.7000	3.4500	3.5700	+3.478%	230	3,957	-22.409%
2026-06-25	3.7500	3.7500	3.4500	3.4500	-5.479%	146	3,777	-19.710%
2026-06-24	4.0000	4.0000	3.5500	3.6500	-15.116%	215	3,779	-24.110%
2026-06-23	4.2000	4.5500	4.2000	4.3000	-2.273%	61	3,568	-35.581%
2026-06-22	4.6000	4.7200	4.4000	4.4000	-2.655%	73	3,553	-37.045%
2026-06-18	4.0500	4.7200	3.9000	4.5200	+15.601%	192	3,715	-38.717%
2026-06-17	3.6200	3.9500	3.6200	3.9100	+5.676%	34	3,715	-29.156%
2026-06-16	4.1100	4.1100	3.6000	3.7000	-10.843%	56	3,715	-25.135%
2026-06-15	4.1000	4.3500	4.1000	4.1500	+12.162%	77	3,479	-33.253%
2026-06-12	3.6500	3.9000	3.6500	3.7000	+5.714%	167	3,479	-25.135%
2026-06-11	3.3000	3.7000	3.2100	3.5000	+4.478%	221	3,479	-20.857%
2026-06-10	3.7600	3.7600	3.3500	3.3500	-9.459%	184	3,508	-17.313%
2026-06-09	4.2200	4.2200	3.5000	3.7000	-11.483%	57	3,449	-25.135%
2026-06-08	4.2500	4.4500	4.0500	4.1800	+3.210%	53	3,433	-33.732%
2026-06-05	4.7500	4.7500	3.9000	4.0500	-22.115%	201	3,395	-31.605%
2026-06-04	5.1000	5.2100	4.9700	5.2000	-1.887%	168	3,339	-46.731%
2026-06-03	6.0000	6.2500	5.0900	5.3000	-19.697%	299	3,234	-47.736%
2026-06-02	5.6000	6.6000	5.5400	6.6000	+14.187%	204	3,162	-58.030%
2026-06-01	5.2000	5.9500	4.9000	5.7800	+12.233%	171	3,128	-52.076%
2026-05-29	4.9000	5.5600	4.6500	5.1500	+3.414%	88	2,984	-46.214%
2026-05-28	4.5400	5.2000	4.5000	4.9800	+1.633%	60	2,920	-44.378%
2026-05-27	4.9000	4.9500	4.6500	4.9000	-1.010%	81	2,911	-43.469%
2026-05-26	4.6500	5.7000	4.6500	4.9500	+17.857%	430	2,869	-44.040%
2026-05-22	4.6000	4.7000	4.2000	4.2000	-2.326%	67	2,815	-34.048%
2026-05-21	3.8500	4.3000	3.8500	4.3000	+13.158%	507	2,824	-35.581%
2026-05-20	3.6100	3.9000	3.5600	3.8000	+4.110%	42	2,824	-27.105%
2026-05-19	3.6000	3.6500	3.4200	3.6500	-8.750%	91	2,346	-24.110%
2026-05-18	4.1300	4.3000	3.6500	4.0000	-6.977%	65	2,346	-30.750%
2026-05-15	4.5000	4.5000	4.2700	4.3000	-12.245%	44	2,346	-35.581%
2026-05-14	4.7500	4.9100	4.4700	4.9000	+4.255%	49	2,281	-43.469%
2026-05-13	4.7800	5.0500	4.5000	4.7000	-2.083%	50	2,280	-41.064%
2026-05-12	5.5800	5.5800	4.5000	4.8000	-13.978%	248	2,280	-42.292%
2026-05-11	5.0000	5.8400	4.6400	5.5800	+10.495%	105	2,280	-50.358%
2026-05-08	4.6300	5.1200	4.5000	5.0500	+1.000%	163	2,022	-45.149%
2026-05-07	5.1500	5.6000	4.8500	5.0000	-13.793%	78	2,089	-44.600%
2026-05-06	5.1500	5.8500	5.1000	5.8000	+23.404%	171	2,082	-52.241%
2026-05-05	5.0000	5.0000	4.5500	4.7000	-5.622%	63	1,962	-41.064%
2026-05-04	4.7000	5.2000	4.7000	4.9800	-1.190%	44	1,919	-44.378%
2026-05-01	4.9500	5.1000	4.8000	5.0400	-3.077%	14	1,895	-45.040%
2026-04-30	4.7000	5.2000	4.6400	5.2000	+18.182%	34	1,895	-46.731%
2026-04-29	4.7000	4.7000	4.1700	4.4000	-4.348%	37	1,875	-37.045%
2026-04-28	4.9000	5.1000	4.5500	4.6000	-8.000%	59	1,875	-39.783%
2026-04-27	5.1800	5.5000	5.0000	5.0000	+4.167%	21	1,873	-44.600%
2026-04-24	5.0000	5.0500	4.8000	4.8000	-6.796%	25	1,868	-42.292%
2026-04-23	6.0500	6.0500	5.0900	5.1500	-12.415%	161	1,858	-46.214%
2026-04-22	5.2000	5.8800	5.1400	5.8800	+29.231%	30	1,709	-52.891%
2026-04-21	5.4500	5.4500	4.5500	4.5500	-16.514%	73	1,702	-39.121%
2026-04-20	5.4300	5.4500	5.0000	5.4500	+2.830%	22	1,702	-49.174%
2026-04-17	4.9100	5.7500	4.8400	5.3000	+15.721%	81	1,693	-47.736%
2026-04-16	4.8000	4.9700	4.2500	4.5800	-2.553%	147	1,670	-39.520%
2026-04-15	4.0500	5.0000	3.9000	4.7000	+28.767%	82	1,649	-41.064%
2026-04-14	4.3000	4.3000	3.4500	3.6500	+10.606%	64	1,645	-24.110%
2026-04-13	2.9700	3.4000	2.8600	3.3000	+6.796%	67	1,608	-16.061%
2026-04-10	3.3200	3.3200	3.0900	3.0900	-4.923%	16	1,579	-10.356%
2026-04-09	3.3000	3.4100	3.2500	3.2500	-5.248%	31	1,581	-14.769%
2026-04-08	3.5000	3.5100	3.3700	3.4300	+9.585%	46	1,562	-19.242%
2026-04-07	3.4000	3.4000	3.1000	3.1300	-13.536%	61	1,541	-11.502%
2026-04-06	3.6200	3.6200	3.6200	3.6200	+1.972%	30	1,521	-23.481%
2026-04-02	3.5600	3.7500	3.3500	3.5500	-6.085%	162	1,546	-21.972%
2026-04-01	4.1500	4.1500	3.7000	3.7800	-7.805%	52	1,546	-26.720%
2026-03-31	3.8000	4.1000	3.8000	4.1000	+7.612%	9	1,546	-32.439%
2026-03-30	3.8400	3.8600	3.7000	3.8100	+1.600%	78	1,541	-27.297%
2026-03-27	4.0000	4.3500	3.7500	3.7500	-8.537%	155	1,581	-26.133%
2026-03-26	4.2700	4.5000	4.1000	4.1000	-13.684%	79	1,519	-32.439%
2026-03-25	4.8500	4.9500	4.6000	4.7500	+5.556%	5	1,524	-41.684%
2026-03-24	4.4600	4.5000	4.3500	4.5000	-0.881%	24	1,520	-38.444%
2026-03-23	4.5900	4.9700	4.5400	4.5400	+2.022%	53	1,516	-38.987%
2026-03-20	5.1200	5.1200	4.4500	4.4500	-11.355%	41	1,504	-37.753%
2026-03-19	4.6500	5.0200	4.5000	5.0200	+0.400%	60	1,508	-44.821%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,506	-44.600%
2026-03-17	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,506	-46.731%
2026-03-16	4.8500	5.3500	4.7000	5.0000	+4.167%	15	1,505	-44.600%
2026-03-13	4.9200	4.9900	4.8000	4.8000	-2.041%	9	1,510	-42.292%
2026-03-12	5.2700	5.2700	4.9000	4.9000	-5.222%	14	1,502	-43.469%
2026-03-11	5.6400	5.6400	5.1000	5.1700	+0.388%	10	1,492	-46.422%
2026-03-10	5.2000	5.3500	5.1500	5.1500	+0.980%	37	1,487	-46.214%
2026-03-09	4.7600	5.1500	4.6000	5.1000	+2.204%	79	1,480	-45.686%
2026-03-06	5.0000	5.1000	4.9000	4.9900	-5.849%	30	1,480	-44.489%
2026-03-05	5.2500	5.4000	5.0000	5.3000	-4.847%	36	1,488	-47.736%
2026-03-04	5.8000	5.8000	5.5000	5.5700	+3.148%	58	1,456	-50.269%
2026-03-03	5.6000	5.6000	5.1000	5.4000	-6.087%	32	1,413	-48.704%
2026-03-02	5.9600	5.9600	5.7000	5.7500	-8.730%	23	1,394	-51.826%
2026-02-27	5.8700	6.3000	5.7500	6.3000	+3.789%	5	1,395	-56.032%
2026-02-26	5.8000	6.5400	5.8000	6.0700	-0.492%	6	1,395	-54.366%
2026-02-25	6.1500	6.2500	6.0000	6.1000	+1.667%	16	1,380	-54.590%
2026-02-24	5.5000	6.0500	5.5000	6.0000	+5.263%	76	1,380	-53.833%
2026-02-23	6.0000	6.0000	5.4000	5.7000	-7.767%	32	1,413	-51.404%
2026-02-20	6.7400	6.7400	6.1800	6.1800	-10.435%	67	1,409	-55.178%
2026-02-19	6.4000	6.9000	6.4000	6.9000	+5.023%	31	1,406	-59.855%
2026-02-18	6.9000	6.9000	6.5000	6.5700	-3.524%	30	1,378	-57.839%
2026-02-17	6.0000	6.8800	6.0000	6.8100	-1.304%	6	1,363	-59.325%
2026-02-13	6.8500	7.0700	6.3000	6.9000	+4.545%	85	1,308	-59.855%
2026-02-12	8.0800	8.0800	6.6000	6.6000	-13.158%	17	1,308	-58.030%
2026-02-11	8.0000	8.0000	7.2800	7.6000	-11.628%	179	1,300	-63.553%
2026-02-10	8.9800	9.3000	8.5900	8.6000	-6.522%	102	1,280	-67.791%
2026-02-09	8.7000	9.2600	8.7000	9.2000	+2.793%	15	1,293	-69.891%
2026-02-06	7.7700	9.4000	7.7700	8.9500	+21.274%	54	1,295	-69.050%
2026-02-05	7.6500	7.9000	7.1000	7.3800	-11.084%	86	1,296	-62.466%
2026-02-04	8.7500	9.3000	7.6900	8.3000	-7.778%	20	1,320	-66.627%
2026-02-03	8.7800	9.2900	8.5000	9.0000	+7.143%	54	1,318	-69.222%
2026-02-02	8.9500	9.0000	8.4000	8.4000	-9.189%	53	1,310	-67.024%
2026-01-30	10.0000	10.0000	9.1300	9.2500	-7.960%	14	1,268	-70.054%
2026-01-29	10.8000	11.1500	9.7000	10.0500	-9.865%	92	1,270	-72.438%
2026-01-28	9.8600	12.0000	9.8600	11.1500	+7.212%	94	1,188	-75.157%
2026-01-27	9.8000	10.5000	9.4000	10.4000	+5.051%	32	1,165	-73.365%
2026-01-26	10.8500	10.8500	9.9000	9.9000	-9.589%	39	1,158	-72.020%
2026-01-23	11.3800	11.4400	10.8500	10.9500	-4.948%	50	1,175	-74.703%
2026-01-22	11.2500	11.7500	11.2500	11.5200	+6.667%	65	1,163	-75.955%
2026-01-21	10.9600	11.9000	9.8000	10.8000	+5.882%	75	1,141	-74.352%
2026-01-20	10.7000	10.9500	10.1500	10.2000	-8.929%	96	1,114	-72.843%
2026-01-16	10.2000	11.3500	10.2000	11.2000	+7.177%	119	1,151	-75.268%
2026-01-15	10.5500	10.7800	10.0000	10.4500	-3.687%	50	1,151	-73.493%
2026-01-14	10.0000	11.0000	10.0000	10.8500	+4.932%	34	1,113	-74.470%
2026-01-13	11.1500	11.1500	10.1500	10.3400	-5.571%	56	1,099	-73.211%
2026-01-12	11.0000	11.8000	10.3500	10.9500	-5.030%	108	1,127	-74.703%
2026-01-09	12.0000	13.3600	11.4500	11.5300	+8.774%	40	1,051	-75.976%
2026-01-08	10.3500	10.9000	9.8500	10.6000	0.000%	148	1,046	-73.868%
2026-01-07	11.1100	11.2600	10.0000	10.6000	+1.435%	99	930	-73.868%
2026-01-06	11.0300	11.2000	9.7500	10.4500	-0.476%	33	843	-73.493%
2026-01-05	9.0000	10.5500	8.8000	10.5000	+29.630%	176	832	-73.619%
2026-01-02	7.6000	8.2500	7.3000	8.1000	+25.387%	41	808	-65.802%
2025-12-31	6.8000	6.8000	6.4600	6.4600	-5.693%	21	789	-57.121%
2025-12-30	6.9500	6.9500	6.6200	6.8500	+2.239%	27	789	-59.562%
2025-12-29	6.8200	7.4000	6.6800	6.7000	-4.965%	70	773	-58.657%
2025-12-26	7.6000	7.6000	7.0000	7.0500	-8.679%	24	727	-60.709%
2025-12-24	8.0000	8.0000	7.6000	7.7200	-3.500%	28	691	-64.119%
2025-12-23	8.0000	8.2500	7.8000	8.0000	-3.498%	53	691	-65.375%
2025-12-22	8.2000	8.8000	8.1700	8.2900	+2.346%	52	681	-66.586%
2025-12-19	8.3400	8.4000	8.1000	8.1000	+2.144%	24	666	-65.802%
2025-12-18	8.3000	8.3000	7.6500	7.9300	-3.293%	27	645	-65.069%
2025-12-17	8.7800	8.7800	8.2000	8.2000	-5.312%	38	637	-66.220%
2025-12-16	8.8000	8.8000	8.6600	8.6600	-4.730%	32	631	-68.014%
2025-12-15	9.9000	10.0000	9.0900	9.0900	-8.182%	49	628	-69.527%
2025-12-12	11.5000	11.5000	9.9000	9.9000	-17.431%	27	619	-72.020%
2025-12-11	10.9500	12.0500	10.2900	11.9900	+2.918%	21	597	-76.897%
2025-12-10	11.1000	11.6500	11.0000	11.6500	-5.285%	33	592	-76.223%
2025-12-09	11.8000	12.3200	11.8000	12.3000	+1.906%	7	591	-77.480%
2025-12-08	12.6600	12.7000	12.0000	12.0700	-0.658%	73	586	-77.051%
2025-12-05	12.6000	12.8700	12.1500	12.1500	-8.094%	27	535	-77.202%
2025-12-04	10.9600	13.2200	10.9600	13.2200	+27.729%	19	515	-79.047%
2025-12-03	9.7000	10.7000	9.6500	10.3500	-0.576%	22	501	-73.237%
2025-12-02	10.0000	10.4100	9.8000	10.4100	+6.769%	29	495	-73.391%
2025-12-01	10.0000	10.9500	9.7000	9.7500	-14.847%	28	488	-71.590%
2025-11-28	10.6000	11.4500	10.6000	11.4500	+3.808%	17	482	-75.808%
2025-11-26	10.5000	11.0300	10.0000	11.0300	+8.670%	66	470	-74.887%
2025-11-25	10.0000	10.2100	9.8900	10.1500	-7.727%	14	470	-72.709%
2025-11-24	10.6000	11.1900	10.3500	11.0000	+6.796%	50	468	-74.818%
2025-11-21	9.4000	11.5000	9.0000	10.3000	+0.980%	41	439	-73.107%
2025-11-20	13.2500	13.2500	10.2000	10.2000	-16.803%	66	442	-72.843%
2025-11-19	12.9500	12.9500	11.9900	12.2600	-6.412%	41	432	-77.406%
2025-11-18	12.3500	13.3000	12.3500	13.1000	+8.264%	16	407	-78.855%
2025-11-17	12.5900	13.0000	12.0000	12.1000	-9.363%	42	393	-77.107%
2025-11-14	13.4900	14.1000	12.7300	13.3500	-3.120%	202	392	-79.251%
2025-11-13	14.5000	14.5000	13.6600	13.7800	-16.737%	22	377	-79.898%
2025-11-12	17.5000	17.5000	16.5500	16.5500	+1.846%	2	383	-83.263%
2025-11-11	16.9200	16.9200	16.2500	16.2500	-9.722%	3	382	-82.954%
2025-11-10	20.0000	20.0000	18.0000	18.0000	-8.861%	7	381	-84.611%
2025-11-07	18.0000	21.5000	17.4000	19.7500	-18.724%	46	379	-85.975%
2025-11-06	25.0000	25.0000	24.3000	24.3000	-4.631%	19	359	-88.601%
2025-11-04	28.0000	28.0000	25.4800	25.4800	-13.627%	4	367	-89.129%
2025-11-03	30.0000	30.8800	29.2000	29.5000	-2.479%	450	296	-90.610%
2025-10-31	30.2500	30.2500	30.2500	30.2500	-5.469%	1	296	-90.843%
2025-10-30	31.4000	32.0000	31.4000	32.0000	+1.587%	34	295	-91.344%
2025-10-29	31.5000	32.0000	31.5000	31.5000	+1.286%	14	327	-91.206%
2025-10-28	28.2000	32.3500	28.2000	31.1000	+16.045%	37	326	-91.093%
2025-10-27	26.3000	26.8000	25.9000	26.8000	0.000%	42	327	-89.664%
2025-10-24	26.8000	26.8000	26.8000	26.8000	+7.847%	1	327	-89.664%
2025-10-23	22.9200	25.1000	22.9200	24.8500	+15.581%	11	326	-88.853%
2025-10-22	26.0000	26.0000	21.2100	21.5000	-18.561%	32	321	-87.116%
2025-10-21	28.5800	28.5800	26.2500	26.4000	-14.286%	15	308	-89.508%
2025-10-20	33.0000	33.0000	30.8000	30.8000	-2.532%	22	295	-91.006%
2025-10-17	31.7000	31.7000	31.0000	31.6000	-20.703%	41	294	-91.234%
2025-10-16	39.8500	39.8500	39.8500	39.8500	+13.533%	1	253	-93.049%
2025-10-15	34.6000	40.6000	34.6000	35.1000	+8.166%	20	254	-92.108%
2025-10-14	32.4500	32.4500	32.4500	32.4500	+5.186%	1	241	-91.464%
2025-10-13	29.5600	30.8500	29.5600	30.8500	+5.470%	4	241	-91.021%
2025-10-10	29.1500	30.0500	29.1500	29.2500	+9.962%	3	243	-90.530%
2025-10-09	26.8000	27.6500	26.6000	26.6000	+4.314%	5	245	-89.586%
2025-10-08	26.5000	26.6900	25.5000	25.5000	-1.734%	5	241	-89.137%
2025-10-07	28.9700	28.9700	25.9500	25.9500	-7.321%	9	236	-89.326%
2025-10-06	28.6000	28.6400	27.7800	28.0000	+9.375%	7	230	-90.107%
2025-10-03	25.5000	25.6000	25.5000	25.6000	-2.662%	6	234	-89.180%
2025-10-02	22.6500	26.3000	22.6500	26.3000	+12.779%	10	230	-89.468%
2025-09-30	24.0000	24.0000	23.3200	23.3200	-6.345%	2	236	-88.122%
2025-09-29	25.1500	25.8000	24.9000	24.9000	+1.014%	25	235	-88.876%
2025-09-26	24.6500	24.6500	24.6500	24.6500	-0.725%	1	221	-88.763%
2025-09-25	25.0000	25.0000	24.8300	24.8300	-6.196%	4	220	-88.844%
2025-09-24	27.8700	27.8700	26.4700	26.4700	-5.464%	148	216	-89.535%
2025-09-23	29.4000	29.4000	28.0000	28.0000	-7.346%	3	68	-90.107%
2025-09-22	30.0000	30.2200	30.0000	30.2200	-4.124%	2	65	-90.834%
2025-09-19	26.4500	31.7000	26.4500	31.5200	+20.766%	29	64	-91.212%
2025-09-18	24.1000	26.8500	24.1000	26.1000	+16.155%	25	50	-89.387%
2025-09-17	23.1000	23.1500	22.4700	22.4700	-5.786%	25	37	-87.672%
2025-09-16	23.8500	23.8500	23.8500	23.8500	-2.653%	10	12	-88.386%
2025-09-15	24.4900	24.5000	24.4900	24.5000	0.000%	2	2	-88.694%

.dark-mode .Q1nGvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1nGvm{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C20SMR Jan 21 2028 20.00 Call (SMR280121C00020000)option OPRA

SMR20280121C20
SMR Jan 21 2028 20.00 Call (SMR280121C00020000)
option OPRA