Dark

SMR20280121C23
SMR Jan 21 2028 23.00 Call (SMR280121C00023000)
option OPRA

EOD

Oct 1, 2026

1.16+1.754%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1600	1.1600	1.1600	1.1600	+1.754%	1	928	0.000%
2026-09-30	1.2200	1.2800	1.1400	1.1400	-5.000%	30	928	+1.754%
2026-09-29	1.2000	1.2000	1.2000	1.2000	-14.286%	1	917	-3.333%
2026-09-25	1.4000	1.4000	1.4000	1.4000	-22.222%	5	917	-17.143%
2026-09-23	1.8000	1.8000	1.8000	1.8000	+13.924%	1	922	-35.556%
2026-09-21	1.5600	1.6100	1.5000	1.5800	+12.857%	132	922	-26.582%
2026-09-18	1.4000	1.4000	1.4000	1.4000	-17.647%	3	869	-17.143%
2026-09-17	1.5700	1.7000	1.5700	1.7000	+21.429%	25	866	-31.765%
2026-09-16	1.3600	1.4000	1.3300	1.4000	-7.895%	6	876	-17.143%
2026-09-15	1.4900	1.5200	1.4800	1.5200	-7.317%	3	874	-23.684%
2026-09-14	1.6400	1.6400	1.6400	1.6400	-1.796%	14	875	-29.268%
2026-09-11	2.0200	2.0200	1.6500	1.6700	-27.074%	23	875	-30.539%
2026-09-10	2.3500	2.3500	2.2900	2.2900	-11.240%	2	894	-49.345%
2026-09-09	2.5500	2.9300	2.5500	2.5800	-4.444%	50	895	-55.039%
2026-09-08	2.7000	2.7000	2.7000	2.7000	+30.435%	11	934	-57.037%
2026-09-04	1.9600	2.0700	1.9100	2.0700	+0.976%	8	932	-43.961%
2026-09-03	2.1000	2.1700	2.0000	2.0500	+3.015%	13	932	-43.415%
2026-09-02	1.9900	1.9900	1.9900	1.9900	+7.568%	10	934	-41.709%
2026-09-01	1.8500	1.9000	1.8500	1.8500	-2.632%	74	934	-37.297%
2026-08-31	1.9200	1.9200	1.9000	1.9000	-13.636%	2	916	-38.947%
2026-08-27	2.1600	2.2000	2.1600	2.2000	-1.345%	51	914	-47.273%
2026-08-25	2.1000	2.2300	2.1000	2.2300	+11.500%	21	964	-47.982%
2026-08-21	2.0000	2.0000	2.0000	2.0000	+0.503%	1	957	-42.000%
2026-08-20	1.9900	1.9900	1.9900	1.9900	-2.927%	1	957	-41.709%
2026-08-19	2.0000	2.0500	2.0000	2.0500	+17.143%	10	957	-43.415%
2026-08-18	2.0400	2.2000	1.7500	1.7500	-20.091%	30	955	-33.714%
2026-08-17	2.1900	2.1900	2.1900	2.1900	-6.009%	2	953	-47.032%
2026-08-10	2.3600	2.3600	2.3300	2.3300	-10.385%	2	953	-50.215%
2026-08-07	2.3000	2.6800	2.3000	2.6000	+9.244%	43	951	-55.385%
2026-08-06	2.2400	2.5000	2.2400	2.3800	-17.647%	16	909	-51.261%
2026-08-04	2.4000	2.8900	2.4000	2.8900	+22.458%	8	905	-59.862%
2026-08-03	2.3600	2.3600	2.3600	2.3600	+34.857%	1	898	-50.847%
2026-07-29	1.9400	1.9400	1.7500	1.7500	-6.915%	6	897	-33.714%
2026-07-28	1.8700	1.8800	1.8700	1.8800	-4.082%	11	899	-38.298%
2026-07-24	1.9600	1.9600	1.9600	1.9600	-12.889%	1	909	-40.816%
2026-07-21	2.2000	2.2500	2.1600	2.2500	+16.580%	6	910	-48.444%
2026-07-17	1.7000	1.9300	1.7000	1.9300	+6.630%	2	910	-39.896%
2026-07-16	1.9500	1.9500	1.8000	1.8100	-18.468%	29	909	-35.912%
2026-07-15	2.2200	2.2200	2.2200	2.2200	+9.360%	1	907	-47.748%
2026-07-14	2.0300	2.0300	2.0300	2.0300	-6.881%	10	907	-42.857%
2026-07-13	2.4500	2.4700	2.1800	2.1800	-16.154%	14	897	-46.789%
2026-07-10	2.6000	2.6000	2.6000	2.6000	+1.167%	1	905	-55.385%
2026-07-09	2.5400	2.5700	2.5400	2.5700	+2.390%	11	905	-54.864%
2026-07-08	2.5500	2.5500	2.4700	2.5100	-1.953%	3	905	-53.785%
2026-07-07	2.6000	2.6300	2.5200	2.5600	-13.220%	25	902	-54.688%
2026-07-06	3.0000	3.0000	2.9500	2.9500	+5.357%	3	899	-60.678%
2026-07-02	2.9500	2.9500	2.8000	2.8000	-17.160%	4	898	-58.571%
2026-07-01	3.1800	3.3800	3.1800	3.3800	+7.643%	3	898	-65.680%
2026-06-30	3.1300	3.1500	3.1300	3.1400	-1.875%	154	895	-63.057%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+0.946%	1	978	-63.750%
2026-06-26	3.2300	3.2300	3.1700	3.1700	-2.462%	16	978	-63.407%
2026-06-25	3.4000	3.4000	3.2500	3.2500	+1.562%	2	978	-64.308%
2026-06-24	3.5300	3.5300	3.2000	3.2000	-20.398%	3	978	-63.750%
2026-06-23	4.0200	4.0200	4.0200	4.0200	-4.057%	1	977	-71.144%
2026-06-22	4.1000	4.1900	4.1000	4.1900	+0.239%	11	977	-72.315%
2026-06-18	3.7000	4.2400	3.7000	4.1800	+16.111%	9	968	-72.249%
2026-06-17	3.4200	3.6000	3.4200	3.6000	-3.226%	6	968	-67.778%
2026-06-16	3.7200	3.7200	3.7200	3.7200	-3.377%	5	968	-68.817%
2026-06-15	3.8000	3.9000	3.8000	3.8500	+11.594%	24	971	-69.870%
2026-06-12	3.4000	3.5000	3.4000	3.4500	+7.143%	5	971	-66.377%
2026-06-11	3.0000	3.2500	3.0000	3.2200	+4.886%	24	971	-63.975%
2026-06-10	3.4500	3.4500	3.0700	3.0700	-11.014%	63	960	-62.215%
2026-06-09	3.7000	3.7000	3.4500	3.4500	-10.390%	6	986	-66.377%
2026-06-08	4.0000	4.0000	3.8500	3.8500	-4.938%	124	991	-69.870%
2026-06-05	4.0000	4.0500	3.7000	4.0500	-13.830%	130	991	-71.358%
2026-06-04	4.6500	4.8500	4.6500	4.7000	-6.000%	20	867	-75.319%
2026-06-03	4.9500	5.0000	4.9500	5.0000	-14.821%	2	869	-76.800%
2026-06-02	5.8700	5.8700	5.8700	5.8700	+10.338%	10	869	-80.239%
2026-06-01	5.0500	5.5000	5.0500	5.3200	+0.377%	31	869	-78.195%
2026-05-29	4.3500	5.3000	4.3500	5.3000	+15.217%	2	842	-78.113%
2026-05-28	4.7600	4.7600	4.6000	4.6000	-4.167%	2	842	-74.783%
2026-05-26	4.9500	4.9500	4.5500	4.8000	+14.286%	14	841	-75.833%
2026-05-22	4.0500	4.2000	4.0500	4.2000	+7.143%	18	841	-72.381%
2026-05-21	3.9200	3.9200	3.9200	3.9200	+23.659%	1	837	-70.408%
2026-05-19	3.2500	3.2500	3.1300	3.1700	-8.646%	21	837	-63.407%
2026-05-18	3.8500	3.8500	3.4000	3.4700	-13.250%	23	837	-66.571%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-5.882%	3	837	-71.000%
2026-05-12	4.7500	4.7500	4.1500	4.2500	-13.442%	26	830	-72.706%
2026-05-11	4.9100	4.9100	4.9100	4.9100	+14.186%	2	830	-76.375%
2026-05-08	4.1000	4.3000	4.1000	4.3000	-14.851%	51	815	-73.023%
2026-05-06	4.8000	5.0500	4.8000	5.0500	+18.545%	27	814	-77.030%
2026-05-05	4.2600	4.2600	4.2600	4.2600	-4.698%	1	818	-72.770%
2026-05-04	4.4700	4.4700	4.4700	4.4700	-0.667%	1	819	-74.049%
2026-04-30	4.5000	4.5000	4.5000	4.5000	+0.446%	3	820	-74.222%
2026-04-24	4.4800	4.4800	4.4800	4.4800	-2.609%	2	820	-74.107%
2026-04-22	4.6000	4.6000	4.6000	4.6000	0.000%	7	820	-74.783%
2026-04-21	4.6000	4.6000	4.6000	4.6000	0.000%	1	813	-74.783%
2026-04-17	4.9500	4.9500	4.6000	4.6000	+10.843%	4	813	-74.783%
2026-04-16	4.2000	4.2000	4.1500	4.1500	-5.251%	14	810	-72.048%
2026-04-15	3.9300	4.3800	3.9300	4.3800	+26.957%	2	818	-73.516%
2026-04-14	3.4500	3.4500	3.4500	3.4500	+20.629%	2	817	-66.377%
2026-04-10	2.8600	2.8600	2.8600	2.8600	-7.742%	1	815	-59.441%
2026-04-08	3.1000	3.1000	3.1000	3.1000	0.000%	30	816	-62.581%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-7.738%	1	846	-62.581%
2026-04-06	3.3600	3.3600	3.3600	3.3600	-3.448%	1	846	-65.476%
2026-04-01	3.7500	3.7500	3.4800	3.4800	-5.946%	555	847	-66.667%
2026-03-31	3.4500	3.7000	3.4500	3.7000	+6.628%	29	959	-68.649%
2026-03-30	3.5000	3.5000	3.4700	3.4700	+0.580%	2	935	-66.571%
2026-03-27	3.6300	3.6300	3.4500	3.4500	-9.211%	18	934	-66.377%
2026-03-26	3.9900	3.9900	3.8000	3.8000	-8.873%	33	930	-69.474%
2026-03-25	4.3000	4.3000	4.1700	4.1700	+4.250%	2	898	-72.182%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-5.882%	1	898	-71.000%
2026-03-20	4.4100	4.4100	4.2500	4.2500	+2.410%	4	897	-72.706%
2026-03-19	4.3000	4.3000	4.1500	4.1500	-10.753%	2	898	-72.048%
2026-03-18	4.6500	4.6500	4.6500	4.6500	+3.333%	3	899	-75.054%
2026-03-16	4.4700	4.5000	4.4700	4.5000	-2.174%	3	899	-74.222%
2026-03-12	4.6000	4.6000	4.6000	4.6000	0.000%	1	897	-74.783%
2026-03-11	4.9000	5.2200	4.6000	4.6000	-3.158%	32	898	-74.783%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+3.261%	1	868	-75.579%
2026-03-09	5.6500	5.6500	4.5600	4.6000	+0.218%	64	868	-74.783%
2026-03-06	4.5900	4.5900	4.5900	4.5900	-5.361%	6	866	-74.728%
2026-03-05	4.8500	4.8500	4.8500	4.8500	-6.551%	1	866	-76.082%
2026-03-04	5.2000	5.2000	5.1900	5.1900	+2.772%	40	867	-77.649%
2026-03-03	4.9500	5.1500	4.7600	5.0500	-8.845%	70	827	-77.030%
2026-03-02	5.5700	5.6300	5.5400	5.5400	-1.947%	151	759	-79.061%
2026-02-27	5.5000	5.6500	5.2000	5.6500	+0.893%	31	689	-79.469%
2026-02-26	5.5000	5.6000	5.4200	5.6000	+0.358%	292	659	-79.286%
2026-02-24	5.0000	5.5800	5.0000	5.5800	+3.333%	2	369	-79.211%
2026-02-23	5.4000	5.4000	5.4000	5.4000	-12.763%	1	369	-78.519%
2026-02-20	6.1900	6.1900	6.1900	6.1900	-1.590%	2	369	-81.260%
2026-02-18	6.2900	6.2900	6.2900	6.2900	+1.125%	7	371	-81.558%
2026-02-17	6.2500	6.2500	6.2200	6.2200	-7.164%	2	371	-81.350%
2026-02-12	6.9200	6.9200	6.7000	6.7000	-10.308%	2	370	-82.687%
2026-02-11	7.4700	7.4700	7.4700	7.4700	-13.140%	1	369	-84.471%
2026-02-09	8.6000	8.6000	8.6000	8.6000	-0.578%	1	368	-86.512%
2026-02-06	8.6500	8.6500	8.6500	8.6500	+26.277%	10	367	-86.590%
2026-02-05	6.6000	6.9500	6.6000	6.8500	-9.631%	51	377	-83.066%
2026-02-04	7.9000	7.9000	7.5800	7.5800	-4.534%	131	408	-84.697%
2026-02-03	8.3000	8.3000	7.9400	7.9400	-0.750%	3	473	-85.390%
2026-02-02	8.0000	8.1000	8.0000	8.0000	-6.433%	23	474	-85.500%
2026-01-30	8.5500	8.5500	8.5500	8.5500	-9.043%	1	456	-86.433%
2026-01-29	10.1300	10.1300	9.4000	9.4000	-14.545%	10	456	-87.660%
2026-01-28	9.9000	11.0000	9.9000	11.0000	+20.879%	4	456	-89.455%
2026-01-27	9.0000	9.1000	9.0000	9.1000	-8.081%	14	454	-87.253%
2026-01-26	10.0100	10.1500	9.6400	9.9000	-3.509%	34	441	-88.283%
2026-01-23	10.7600	10.7600	10.2600	10.2600	-4.735%	117	440	-88.694%
2026-01-22	10.6300	11.0000	10.3000	10.7700	+4.563%	29	335	-89.229%
2026-01-21	10.6400	10.9000	9.8700	10.3000	+6.186%	9	331	-88.738%
2026-01-20	10.0000	10.0300	9.7000	9.7000	-8.663%	17	327	-88.041%
2026-01-16	9.6000	10.7700	9.6000	10.6200	+6.627%	17	305	-89.077%
2026-01-15	10.0000	10.0000	9.6000	9.9600	-0.400%	4	305	-88.353%
2026-01-14	9.2000	10.0000	9.2000	10.0000	+0.503%	3	306	-88.400%
2026-01-12	10.5000	10.5000	9.9500	9.9500	-6.660%	14	305	-88.342%
2026-01-09	11.0000	12.6000	10.2000	10.6600	-0.837%	139	292	-89.118%
2026-01-07	9.8000	10.8000	9.8000	10.7500	+7.500%	62	198	-89.209%
2026-01-06	10.2500	10.2500	8.2500	10.0000	0.000%	5	148	-88.400%
2026-01-05	9.3000	10.0000	9.3000	10.0000	+38.889%	3	144	-88.400%
2026-01-02	6.5000	7.2000	6.5000	7.2000	+16.129%	4	144	-83.889%
2025-12-31	6.2000	6.2000	6.2000	6.2000	+0.162%	1	143	-81.290%
2025-12-30	6.1900	6.1900	6.1900	6.1900	-1.746%	5	143	-81.260%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-14.402%	1	143	-81.587%
2025-12-24	7.3600	7.3600	7.3600	7.3600	-2.902%	1	144	-84.239%
2025-12-23	8.0200	8.0200	7.5800	7.5800	-5.955%	3	144	-84.697%
2025-12-22	8.1000	8.1000	8.0500	8.0600	+5.636%	3	144	-85.608%
2025-12-19	7.6300	7.6300	7.6300	7.6300	+3.108%	1	144	-84.797%
2025-12-18	7.7500	7.7500	7.4000	7.4000	-2.632%	2	144	-84.324%
2025-12-17	7.6000	7.6000	7.6000	7.6000	-0.654%	16	144	-84.737%
2025-12-16	8.2000	8.2000	7.6500	7.6500	-13.462%	2	144	-84.837%
2025-12-15	9.2000	9.2000	8.5000	8.8400	-13.333%	29	143	-86.878%
2025-12-12	10.2000	10.2000	10.2000	10.2000	+0.791%	1	117	-88.627%
2025-12-11	10.1200	10.1200	10.1200	10.1200	-12.000%	1	115	-88.538%
2025-12-09	11.1000	11.5000	11.1000	11.5000	+10.048%	18	115	-89.913%
2025-12-08	11.7000	11.7000	10.4500	10.4500	-9.130%	3	99	-88.900%
2025-12-05	11.9900	12.1600	11.5000	11.5000	-8.947%	19	101	-89.913%
2025-12-04	11.0000	12.9300	11.0000	12.6300	+34.505%	14	94	-90.816%
2025-12-03	9.3900	9.3900	9.3900	9.3900	+0.535%	1	87	-87.646%
2025-12-01	9.4500	9.4500	9.3000	9.3400	-7.065%	6	88	-87.580%
2025-11-28	10.0500	10.0500	10.0500	10.0500	+3.077%	1	82	-88.458%
2025-11-26	9.7500	9.7500	9.4500	9.7500	-5.063%	5	80	-88.103%
2025-11-24	9.9300	10.2700	9.7200	10.2700	+12.733%	55	80	-88.705%
2025-11-21	9.1100	9.1100	9.1100	9.1100	-8.900%	1	113	-87.267%
2025-11-20	12.4000	12.4000	10.0000	10.0000	-14.310%	6	113	-88.400%
2025-11-19	12.0000	12.1500	11.0000	11.6700	-2.750%	10	113	-90.060%
2025-11-18	11.4600	12.0000	11.4600	12.0000	+6.667%	3	107	-90.333%
2025-11-17	12.0000	12.4000	11.2500	11.2500	-10.000%	25	105	-89.689%
2025-11-14	12.3000	13.0000	12.0000	12.5000	-7.407%	12	99	-90.720%
2025-11-13	13.8000	13.9000	13.3500	13.5000	-13.738%	52	93	-91.407%
2025-11-12	15.6000	15.6500	15.4800	15.6500	-3.096%	53	53	-92.588%
2025-11-11	16.3000	16.3000	16.1500	16.1500	0.000%	2	0	-92.817%

.dark-mode .S4Gyh2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4Gyh2{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C23SMR Jan 21 2028 23.00 Call (SMR280121C00023000)option OPRA

SMR20280121C23
SMR Jan 21 2028 23.00 Call (SMR280121C00023000)
option OPRA