Dark

SMR20280121C25
SMR Jan 21 2028 25.00 Call (SMR280121C00025000)
option OPRA

EOD

Aug 5, 2026

2.25-6.250%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3000	2.3000	2.2500	2.2500	-6.250%	11	2,894	0.000%
2026-08-04	2.3000	2.4500	2.3000	2.4000	+9.091%	31	2,893	-6.250%
2026-08-03	2.1600	2.2400	2.1100	2.2000	+14.583%	74	2,868	+2.273%
2026-07-31	2.0000	2.0000	1.9200	1.9200	-4.000%	4	2,823	+17.188%
2026-07-30	1.7600	2.0000	1.7600	2.0000	+25.000%	134	2,823	+12.500%
2026-07-29	1.6700	1.6700	1.6000	1.6000	-16.230%	3	2,815	+40.625%
2026-07-28	1.8700	1.9100	1.7500	1.9100	-4.500%	26	2,813	+17.801%
2026-07-27	2.0500	2.0500	2.0000	2.0000	+6.383%	6	2,798	+12.500%
2026-07-24	2.0000	2.0000	1.8800	1.8800	-8.293%	17	2,797	+19.681%
2026-07-23	2.1800	2.1800	2.0500	2.0500	-14.938%	102	2,794	+9.756%
2026-07-22	2.4100	2.4100	2.4100	2.4100	+13.679%	1	2,796	-6.639%
2026-07-21	1.9500	2.1400	1.9500	2.1200	+13.369%	59	2,796	+6.132%
2026-07-20	1.8500	1.9000	1.6900	1.8700	+7.471%	20	2,773	+20.321%
2026-07-17	1.7000	1.8000	1.5800	1.7400	+4.192%	513	2,762	+29.310%
2026-07-16	1.8100	1.8600	1.6700	1.6700	-17.734%	162	2,607	+34.731%
2026-07-15	2.1400	2.1400	1.9000	2.0300	-3.333%	21	2,628	+10.837%
2026-07-14	2.1300	2.3600	2.0400	2.1000	+1.449%	86	2,620	+7.143%
2026-07-13	2.3800	2.6100	2.0500	2.0700	-13.750%	67	2,624	+8.696%
2026-07-10	2.4800	2.4800	2.2500	2.4000	-0.826%	59	2,596	-6.250%
2026-07-09	2.4600	2.4600	2.4200	2.4200	+3.419%	85	2,586	-7.025%
2026-07-08	2.4300	2.4300	2.3400	2.3400	-3.306%	9	2,553	-3.846%
2026-07-07	2.4700	2.4700	2.1800	2.4200	-17.966%	153	2,552	-7.025%
2026-07-06	2.8700	2.9500	2.8700	2.9500	+3.509%	2	2,568	-23.729%
2026-07-02	3.1000	3.1000	2.7500	2.8500	-10.938%	17	2,571	-21.053%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+9.215%	3	2,571	-29.688%
2026-06-30	3.0600	3.2000	2.8500	2.9300	-9.006%	345	2,574	-23.208%
2026-06-29	2.9700	3.2200	2.9700	3.2200	+5.574%	4	2,547	-30.124%
2026-06-26	3.1000	3.1500	3.0000	3.0500	-1.613%	219	2,545	-26.230%
2026-06-25	3.1200	3.1200	2.9100	3.1000	-1.587%	13	2,535	-27.419%
2026-06-24	3.2700	3.3000	3.1500	3.1500	-10.256%	17	2,525	-28.571%
2026-06-23	3.3000	3.9000	3.3000	3.5100	-10.230%	21	2,523	-35.897%
2026-06-22	3.8000	4.0000	3.8000	3.9100	-2.250%	3	2,513	-42.455%
2026-06-18	3.5000	4.2000	3.5000	4.0000	+16.959%	10	2,510	-43.750%
2026-06-17	3.4200	3.4200	3.4200	3.4200	+4.908%	1	2,510	-34.211%
2026-06-16	3.6000	3.6000	3.2600	3.2600	-9.945%	10	2,510	-30.982%
2026-06-15	3.9500	3.9500	3.6200	3.6200	+11.385%	3	2,506	-37.845%
2026-06-12	3.2300	3.4000	3.2300	3.2500	+5.519%	36	2,506	-30.769%
2026-06-11	2.8500	3.0800	2.8500	3.0800	+4.407%	201	2,506	-26.948%
2026-06-10	3.2100	3.2500	2.9000	2.9500	-4.839%	1,030	2,358	-23.729%
2026-06-09	3.3000	3.5000	3.0400	3.1000	-16.216%	109	2,153	-27.419%
2026-06-08	3.7000	3.8500	3.7000	3.7000	+4.225%	8	2,148	-39.189%
2026-06-05	4.0500	4.1000	3.4400	3.5500	-26.042%	129	2,149	-36.620%
2026-06-04	4.1000	4.8000	4.1000	4.8000	+1.053%	34	2,107	-53.125%
2026-06-03	4.5300	5.3000	4.5000	4.7500	-20.833%	58	2,085	-52.632%
2026-06-02	5.0000	6.0000	4.9000	6.0000	+20.000%	123	2,074	-62.500%
2026-06-01	4.5500	5.3000	4.5000	5.0000	+7.527%	85	2,085	-55.000%
2026-05-29	4.4000	4.9000	3.7000	4.6500	+8.392%	16	2,049	-51.613%
2026-05-28	4.4000	4.4000	4.2900	4.2900	+0.941%	3	2,042	-47.552%
2026-05-27	4.4000	4.4000	4.1500	4.2500	0.000%	5	2,043	-47.059%
2026-05-26	4.1500	4.5000	4.1000	4.2500	+8.974%	30	2,039	-47.059%
2026-05-22	3.4000	4.0000	3.4000	3.9000	+6.849%	31	2,048	-42.308%
2026-05-21	3.5000	3.6500	3.5000	3.6500	+12.308%	13	2,034	-38.356%
2026-05-20	3.0000	3.3700	3.0000	3.2500	+8.333%	37	2,034	-30.769%
2026-05-19	3.1000	3.1200	2.9500	3.0000	-9.091%	351	2,016	-25.000%
2026-05-18	3.7000	3.7000	3.2000	3.3000	-10.811%	661	2,016	-31.818%
2026-05-15	4.0000	4.0000	3.6500	3.7000	-13.349%	15	2,016	-39.189%
2026-05-14	4.0000	4.2700	3.7500	4.2700	+5.432%	42	1,072	-47.307%
2026-05-13	4.1000	4.3000	4.0500	4.0500	-1.699%	32	1,091	-44.444%
2026-05-12	4.5100	4.5100	3.9500	4.1200	-16.768%	12	1,091	-45.388%
2026-05-11	4.1000	5.1000	4.1000	4.9500	+18.705%	24	1,091	-54.545%
2026-05-08	4.1500	4.3000	3.9100	4.1700	-7.333%	149	1,051	-46.043%
2026-05-07	4.7000	5.0000	4.4000	4.5000	-10.000%	61	978	-50.000%
2026-05-06	4.9000	5.0500	4.8500	5.0000	+36.986%	31	965	-55.000%
2026-05-05	3.6500	3.6500	3.6500	3.6500	-15.704%	1	944	-38.356%
2026-05-04	4.3000	4.3500	4.3000	4.3300	-1.591%	12	943	-48.037%
2026-04-30	4.3000	4.4000	4.1400	4.4000	+22.222%	51	943	-48.864%
2026-04-29	4.0000	4.2500	3.6000	3.6000	-13.253%	38	922	-37.500%
2026-04-28	4.2500	4.2500	4.0200	4.1500	-11.702%	78	912	-45.783%
2026-04-27	4.0000	4.7000	4.0000	4.7000	+9.813%	17	906	-52.128%
2026-04-24	4.3500	4.3500	4.2600	4.2800	-3.820%	26	897	-47.430%
2026-04-23	5.1500	5.1500	4.4000	4.4500	-13.592%	51	901	-49.438%
2026-04-22	4.4500	5.1500	4.3000	5.1500	+28.750%	74	888	-56.311%
2026-04-21	4.8000	4.8000	4.0000	4.0000	-15.789%	15	832	-43.750%
2026-04-20	4.5000	4.8000	4.3500	4.7500	+11.765%	40	832	-52.632%
2026-04-17	4.3200	4.8500	4.2500	4.2500	+9.254%	57	821	-47.059%
2026-04-16	4.0500	4.0500	3.8000	3.8900	-2.993%	68	793	-42.159%
2026-04-15	4.0400	4.2000	4.0100	4.0100	+29.773%	8	779	-43.890%
2026-04-14	3.4700	3.5800	2.8600	3.0900	+8.803%	32	777	-27.184%
2026-04-13	2.5100	2.8400	2.2400	2.8400	+6.767%	122	773	-20.775%
2026-04-10	2.7500	2.7500	2.6300	2.6600	-8.591%	10	759	-15.414%
2026-04-08	2.8800	2.9100	2.8600	2.9100	+7.778%	33	759	-22.680%
2026-04-07	2.9000	2.9000	2.7000	2.7000	-13.183%	26	745	-16.667%
2026-04-06	3.2500	3.2500	3.1100	3.1100	+1.967%	3	726	-27.653%
2026-04-02	3.1000	3.1000	3.0300	3.0500	-3.175%	3	723	-26.230%
2026-04-01	3.5500	3.5500	3.1500	3.1500	-10.256%	76	723	-28.571%
2026-03-31	3.5000	3.5100	3.5000	3.5100	+12.862%	31	657	-35.897%
2026-03-30	3.4000	3.4000	3.1100	3.1100	-7.164%	10	656	-27.653%
2026-03-27	3.4500	3.8000	3.2700	3.3500	-6.944%	6	659	-32.836%
2026-03-26	3.8000	3.8200	3.6000	3.6000	-8.629%	38	661	-37.500%
2026-03-25	4.0000	4.0000	3.9000	3.9400	+1.026%	5	684	-42.893%
2026-03-24	3.8700	3.9000	3.8700	3.9000	-2.500%	3	682	-42.308%
2026-03-23	4.1000	4.3400	4.0000	4.0000	+2.564%	31	682	-43.750%
2026-03-20	4.0700	4.0700	3.9000	3.9000	-4.878%	8	670	-42.308%
2026-03-19	3.9900	4.1800	3.9900	4.1000	-9.890%	16	663	-45.122%
2026-03-18	4.5500	4.5500	4.5500	4.5500	-1.087%	3	675	-50.549%
2026-03-17	4.4200	4.6000	4.4200	4.6000	+9.524%	15	678	-51.087%
2026-03-16	4.2000	4.2000	4.2000	4.2000	+1.205%	1	678	-46.429%
2026-03-13	4.5000	4.5000	4.1500	4.1500	-3.488%	8	678	-45.783%
2026-03-12	4.4400	4.4400	4.3000	4.3000	-2.935%	15	677	-47.674%
2026-03-11	4.4300	4.4300	4.4300	4.4300	-4.731%	5	676	-49.210%
2026-03-10	4.8900	4.8900	4.6500	4.6500	+5.682%	3	669	-51.613%
2026-03-09	4.3500	4.5000	4.3500	4.4000	+0.917%	15	669	-48.864%
2026-03-06	4.3000	4.3600	4.1000	4.3600	-2.022%	26	673	-48.394%
2026-03-05	4.6500	4.7500	4.4500	4.4500	-8.998%	5	687	-49.438%
2026-03-04	5.0000	5.0000	4.8800	4.8900	+2.731%	5	686	-53.988%
2026-03-03	4.6500	4.7600	4.5800	4.7600	-8.462%	4	686	-52.731%
2026-03-02	4.9000	5.3500	4.9000	5.2000	+1.961%	287	689	-56.731%
2026-02-27	5.1900	6.0500	5.1000	5.1000	-4.135%	6	523	-55.882%
2026-02-26	5.2500	5.3200	5.2500	5.3200	-2.385%	8	524	-57.707%
2026-02-25	5.4500	5.4500	5.4500	5.4500	+3.612%	5	522	-58.716%
2026-02-24	5.0000	5.3000	5.0000	5.2600	+2.534%	16	522	-57.224%
2026-02-23	5.3500	5.3500	5.1000	5.1300	-6.216%	19	516	-56.140%
2026-02-20	5.5000	5.8600	5.4700	5.4700	-5.035%	18	504	-58.867%
2026-02-19	5.7600	5.7600	5.7600	5.7600	-2.373%	50	498	-60.938%
2026-02-18	6.1200	6.1200	5.9000	5.9000	-3.279%	3	448	-61.864%
2026-02-17	5.6300	6.1000	5.5000	6.1000	+0.826%	10	446	-63.115%
2026-02-13	5.8500	6.1600	5.8500	6.0500	-0.820%	17	445	-62.810%
2026-02-12	6.1500	6.1500	6.1000	6.1000	-8.271%	2	445	-63.115%
2026-02-11	7.0000	7.0000	6.1000	6.6500	-14.194%	38	445	-66.165%
2026-02-10	8.3000	8.5800	7.7500	7.7500	-4.321%	7	480	-70.968%
2026-02-09	8.0000	8.2500	8.0000	8.1000	-10.000%	41	477	-72.222%
2026-02-06	7.2000	9.0000	7.2000	9.0000	+37.825%	17	507	-75.000%
2026-02-05	6.5000	6.6000	6.3800	6.5300	-9.682%	27	507	-65.544%
2026-02-04	7.8800	7.8800	6.8000	7.2300	-3.213%	36	508	-68.880%
2026-02-03	8.0000	8.1000	7.4500	7.4700	-2.987%	40	485	-69.880%
2026-02-02	7.9000	7.9000	7.6200	7.7000	-4.348%	14	453	-70.779%
2026-01-30	8.0500	8.0500	8.0500	8.0500	-11.050%	1	453	-72.050%
2026-01-29	9.6800	9.6800	9.0000	9.0500	-10.837%	54	454	-75.138%
2026-01-28	9.4500	10.5000	9.4500	10.1500	+9.375%	20	439	-77.833%
2026-01-27	8.7000	9.4000	8.7000	9.2800	+3.687%	25	443	-75.754%
2026-01-26	9.7000	9.8200	8.9500	8.9500	-13.107%	56	428	-74.860%
2026-01-23	10.3000	10.3000	10.3000	10.3000	-4.364%	1	377	-78.155%
2026-01-22	10.2500	10.7700	9.7500	10.7700	+18.482%	47	376	-79.109%
2026-01-21	9.8000	10.6500	9.0200	9.0900	-1.196%	51	410	-75.248%
2026-01-20	9.1000	9.6500	9.1000	9.2000	-8.000%	11	391	-75.543%
2026-01-16	10.2700	10.2700	9.7300	10.0000	+9.290%	3	387	-77.500%
2026-01-15	9.7000	9.7000	9.1500	9.1500	0.000%	37	387	-75.410%
2026-01-13	9.3500	9.3500	9.1500	9.1500	-6.823%	19	355	-75.410%
2026-01-12	10.1500	10.2000	9.5900	9.8200	-6.029%	17	336	-77.088%
2026-01-09	10.8500	11.1900	10.4500	10.4500	+16.111%	23	322	-78.469%
2026-01-08	9.3000	9.3000	9.0000	9.0000	-6.348%	2	322	-75.000%
2026-01-07	9.1500	10.2500	9.1500	9.6100	+6.778%	14	322	-76.587%
2026-01-06	9.0000	9.0000	9.0000	9.0000	-2.280%	20	312	-75.000%
2026-01-05	9.2100	9.2100	8.8900	9.2100	+28.095%	28	302	-75.570%
2026-01-02	6.7000	7.1900	6.7000	7.1900	+23.966%	8	291	-68.707%
2025-12-31	5.8000	5.8500	5.8000	5.8000	+0.870%	9	285	-61.207%
2025-12-30	5.8500	6.3000	5.7500	5.7500	-2.872%	41	285	-60.870%
2025-12-29	6.0200	6.0200	5.9200	5.9200	-5.280%	10	250	-61.993%
2025-12-26	6.5000	6.5500	6.2000	6.2500	-10.714%	8	250	-64.000%
2025-12-24	6.8500	7.0000	6.8500	7.0000	+0.719%	3	247	-67.857%
2025-12-23	7.7200	7.7200	6.9500	6.9500	-6.081%	18	247	-67.626%
2025-12-22	7.5500	7.8000	7.2600	7.4000	+0.680%	29	231	-69.595%
2025-12-19	7.4000	7.4000	7.3500	7.3500	+5.755%	4	225	-69.388%
2025-12-18	7.1800	7.1900	6.9000	6.9500	-0.714%	17	224	-67.626%
2025-12-17	7.0900	7.1000	7.0000	7.0000	-12.500%	13	218	-67.857%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-3.614%	2	213	-71.875%
2025-12-15	8.6000	8.6200	8.3000	8.3000	-7.778%	4	211	-72.892%
2025-12-12	10.2500	10.6000	9.0000	9.0000	-6.250%	15	210	-75.000%
2025-12-11	9.5000	9.6000	9.5000	9.6000	-11.111%	2	199	-76.563%
2025-12-10	10.0000	10.8000	10.0000	10.8000	-3.226%	5	198	-79.167%
2025-12-09	10.9200	11.1600	10.9200	11.1600	+0.541%	3	195	-79.839%
2025-12-08	11.4000	11.4000	11.0000	11.1000	+0.909%	14	196	-79.730%
2025-12-05	11.0000	11.0000	11.0000	11.0000	-8.714%	1	183	-79.545%
2025-12-04	12.5000	12.5000	11.7000	12.0500	+33.889%	13	183	-81.328%
2025-12-03	8.7500	9.0000	8.7400	9.0000	+1.237%	30	176	-75.000%
2025-12-01	9.2600	9.2600	8.8900	8.8900	-11.189%	6	155	-74.691%
2025-11-28	10.6000	10.6000	9.9800	10.0100	+9.399%	5	153	-77.522%
2025-11-26	9.1500	9.1500	9.1500	9.1500	-13.270%	2	154	-75.410%
2025-11-25	9.2000	10.5500	9.0000	10.5500	+6.244%	7	154	-78.673%
2025-11-24	9.6500	10.0000	9.5000	9.9300	+14.007%	20	155	-77.341%
2025-11-21	9.0000	9.0500	8.2000	8.7100	-8.891%	28	162	-74.168%
2025-11-20	11.5000	12.3500	9.5600	9.5600	-14.643%	6	165	-76.464%
2025-11-19	11.1500	11.2000	11.1500	11.2000	+1.818%	2	167	-79.911%
2025-11-18	11.0000	11.0000	11.0000	11.0000	-1.345%	1	168	-79.545%
2025-11-17	11.6000	11.7000	11.1500	11.1500	-18.850%	29	168	-79.821%
2025-11-14	11.2000	13.7400	11.2000	13.7400	+9.569%	12	175	-83.624%
2025-11-13	14.1000	14.1000	12.5400	12.5400	-15.270%	24	174	-82.057%
2025-11-12	16.0800	16.0800	14.8000	14.8000	-3.646%	32	164	-84.797%
2025-11-11	15.7100	15.8000	15.3600	15.3600	-10.542%	5	141	-85.352%
2025-11-10	17.7500	17.7500	16.9800	17.1700	-6.175%	13	139	-86.896%
2025-11-07	17.0000	18.3000	15.9400	18.3000	-28.404%	16	138	-87.705%
2025-11-05	25.5600	25.5600	25.5600	25.5600	+1.028%	2	125	-91.197%
2025-11-04	25.5000	25.5000	25.3000	25.3000	-10.124%	2	123	-91.107%
2025-11-03	27.7500	28.1500	27.2500	28.1500	-8.216%	7	122	-92.007%
2025-10-31	30.6500	31.4200	30.6500	30.6700	+5.034%	14	122	-92.664%
2025-10-30	28.3500	29.2000	28.3500	29.2000	-2.504%	6	110	-92.295%
2025-10-29	29.7200	29.9500	29.7200	29.9500	+17.451%	42	109	-92.487%
2025-10-27	25.2500	25.5000	25.2000	25.5000	+10.151%	43	53	-91.176%
2025-10-23	23.4000	23.4000	23.1500	23.1500	+9.353%	2	53	-90.281%
2025-10-22	21.9800	21.9800	20.8300	21.1700	-20.354%	15	52	-89.372%
2025-10-21	26.5800	26.5800	26.5800	26.5800	-7.387%	5	46	-91.535%
2025-10-13	28.4300	28.7000	28.4300	28.7000	+25.877%	2	41	-92.160%
2025-10-08	23.4800	23.4800	22.8000	22.8000	-4.603%	20	41	-90.132%
2025-10-07	24.5200	24.5200	23.9000	23.9000	-9.913%	2	31	-90.586%
2025-10-06	25.5800	26.5300	25.5800	26.5300	+22.767%	15	31	-91.519%
2025-10-01	21.6100	21.6100	21.6100	21.6100	+0.887%	5	20	-89.588%
2025-09-30	21.4200	21.4200	21.4200	21.4200	-10.750%	1	18	-89.496%
2025-09-29	24.0000	24.0000	24.0000	24.0000	+7.962%	2	17	-90.625%
2025-09-26	22.2300	22.2300	22.2300	22.2300	-0.847%	1	15	-89.879%
2025-09-25	21.9400	22.4200	21.9400	22.4200	-9.960%	15	14	-89.964%
2025-09-24	24.9000	24.9000	24.9000	24.9000	-3.638%	2	16	-90.964%
2025-09-23	25.8400	25.8400	25.8400	25.8400	-11.294%	1	14	-91.293%
2025-09-22	29.1200	29.1300	29.1200	29.1300	+21.223%	12	13	-92.276%
2025-09-18	24.0300	24.0300	24.0300	24.0300	0.000%	1	1	-90.637%

.dark-mode .pcqJyc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcqJyc{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C25SMR Jan 21 2028 25.00 Call (SMR280121C00025000)option OPRA

SMR20280121C25
SMR Jan 21 2028 25.00 Call (SMR280121C00025000)
option OPRA