Dark

SMR20280121C28
SMR Jan 21 2028 28.00 Call (SMR280121C00028000)
option OPRA

EOD

Oct 1, 2026

0.9000-3.226%(-0.0300)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9500	0.9500	0.9000	0.9000	-3.226%	40	490	0.000%
2026-09-30	0.9000	0.9600	0.8300	0.9300	-25.600%	38	451	-3.226%
2026-09-28	1.0000	1.2500	1.0000	1.2500	+0.806%	13	463	-28.000%
2026-09-24	1.0000	1.2400	1.0000	1.2400	+6.897%	15	462	-27.419%
2026-09-22	1.2600	1.2600	1.1600	1.1600	-7.200%	2	448	-22.414%
2026-09-21	1.2100	1.3000	1.1000	1.2500	+12.613%	120	448	-28.000%
2026-09-18	1.3000	1.3000	1.1100	1.1100	-20.144%	123	448	-18.919%
2026-09-17	1.2100	1.3900	1.2100	1.3900	+26.364%	31	333	-35.252%
2026-09-16	1.1800	1.1800	1.0900	1.1000	-12.000%	7	327	-18.182%
2026-09-11	1.4600	1.4600	1.2500	1.2500	-28.571%	5	328	-28.000%
2026-09-08	1.7500	1.7500	1.7500	1.7500	+4.167%	14	327	-48.571%
2026-09-03	1.5900	1.6800	1.5900	1.6800	+19.149%	6	327	-46.429%
2026-09-01	1.4100	1.4100	1.4100	1.4100	-9.032%	1	326	-36.170%
2026-08-31	1.6000	1.6000	1.5500	1.5500	-3.125%	4	326	-41.935%
2026-08-28	1.6400	1.6400	1.6000	1.6000	-11.111%	8	326	-43.750%
2026-08-27	1.7000	1.8000	1.7000	1.8000	+24.138%	6	326	-50.000%
2026-08-26	1.9000	1.9000	1.4500	1.4500	-18.079%	8	323	-37.931%
2026-08-25	1.7400	1.7700	1.7400	1.7700	+14.935%	2	318	-49.153%
2026-08-24	1.5400	1.5400	1.5400	1.5400	-1.282%	2	318	-41.558%
2026-08-19	1.5600	1.5600	1.5600	1.5600	+4.000%	1	318	-42.308%
2026-08-18	1.5000	1.5000	1.5000	1.5000	-13.295%	1	318	-40.000%
2026-08-17	1.7300	1.7300	1.7300	1.7300	-2.809%	10	317	-47.977%
2026-08-14	2.1000	2.1000	1.6000	1.7800	-11.881%	5	307	-49.438%
2026-08-13	2.0800	2.0800	2.0200	2.0200	+5.208%	33	308	-55.446%
2026-08-10	2.0000	2.0700	1.9200	1.9200	-14.286%	8	275	-53.125%
2026-08-07	2.2400	2.2400	2.2400	2.2400	+15.464%	2	274	-59.821%
2026-08-06	1.9400	1.9400	1.9400	1.9400	-8.491%	1	272	-53.608%
2026-08-04	2.0800	2.1200	2.0800	2.1200	+29.268%	2	271	-57.547%
2026-07-30	1.6400	1.6400	1.6400	1.6400	-1.205%	1	269	-45.122%
2026-07-28	1.6600	1.6600	1.6600	1.6600	-4.598%	50	268	-45.783%
2026-07-27	1.7500	1.7500	1.7400	1.7400	-8.421%	23	268	-48.276%
2026-07-21	1.9000	1.9000	1.9000	1.9000	+13.095%	1	268	-52.632%
2026-07-20	1.6800	1.6800	1.6800	1.6800	+10.526%	1	268	-46.429%
2026-07-17	1.5000	1.5200	1.5000	1.5200	-3.185%	3	267	-40.789%
2026-07-16	1.7000	1.7000	1.5500	1.5700	-13.736%	9	265	-42.675%
2026-07-15	1.8200	1.8200	1.8200	1.8200	-4.211%	1	266	-50.549%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+4.972%	1	267	-52.632%
2026-07-13	2.2000	2.2000	1.8100	1.8100	-15.814%	6	268	-50.276%
2026-07-10	2.1500	2.1500	2.1500	2.1500	+0.939%	1	270	-58.140%
2026-07-08	2.2500	2.2500	2.1300	2.1300	-0.930%	5	269	-57.746%
2026-07-07	2.4000	2.4000	2.1500	2.1500	-20.370%	7	264	-58.140%
2026-06-30	2.7000	2.7000	2.7000	2.7000	+1.504%	23	259	-66.667%
2026-06-26	2.7200	2.7200	2.6600	2.6600	-5.000%	20	239	-66.165%
2026-06-25	2.7500	2.8500	2.7500	2.8000	-16.168%	27	239	-67.857%
2026-06-23	3.4300	3.4300	3.3400	3.3400	-4.571%	2	245	-73.054%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+15.894%	1	244	-74.286%
2026-06-17	3.0200	3.0200	3.0200	3.0200	-9.851%	1	243	-70.199%
2026-06-15	3.3500	3.3500	3.3500	3.3500	+21.377%	1	243	-73.134%
2026-06-11	2.6000	2.7600	2.6000	2.7600	+1.471%	3	243	-67.391%
2026-06-10	3.2000	3.2000	2.7200	2.7200	-15.265%	11	244	-66.912%
2026-06-09	3.3300	3.3300	3.2100	3.2100	-10.833%	10	243	-71.963%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+11.801%	1	242	-75.000%
2026-06-05	3.4800	3.4800	3.2200	3.2200	-24.590%	32	241	-72.050%
2026-06-04	4.2700	4.3000	3.8000	4.2700	-2.511%	15	256	-78.923%
2026-06-03	4.3800	4.4100	4.3500	4.3800	-18.436%	25	243	-79.452%
2026-06-02	5.2300	5.3700	5.2300	5.3700	+15.484%	3	238	-83.240%
2026-06-01	4.4500	4.6500	4.4500	4.6500	+6.897%	11	236	-80.645%
2026-05-29	4.3500	4.5000	4.3500	4.3500	+8.479%	3	225	-79.310%
2026-05-28	4.0100	4.0100	4.0100	4.0100	+0.250%	1	223	-77.556%
2026-05-26	4.0000	4.0500	4.0000	4.0000	+15.942%	4	223	-77.500%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+1.471%	10	221	-73.913%
2026-05-21	3.4000	3.4000	3.4000	3.4000	+12.957%	1	221	-73.529%
2026-05-20	3.0000	3.0900	2.9300	3.0100	+10.256%	6	221	-70.100%
2026-05-19	2.9000	2.9000	2.7300	2.7300	-8.081%	2	195	-67.033%
2026-05-18	3.3500	3.3500	2.9700	2.9700	-21.842%	26	195	-69.697%
2026-05-12	3.8000	3.8000	3.8000	3.8000	-17.391%	2	195	-76.316%
2026-05-11	4.5100	4.6000	4.4200	4.6000	+10.843%	5	195	-80.435%
2026-05-06	4.1500	4.1500	4.1500	4.1500	-3.488%	9	190	-78.313%
2026-05-01	3.9800	4.3000	3.9800	4.3000	+12.565%	52	238	-79.070%
2026-04-28	3.8000	3.8200	3.8000	3.8200	-7.952%	2	238	-76.440%
2026-04-27	4.4500	4.4500	4.0500	4.1500	+5.063%	4	238	-78.313%
2026-04-24	4.2300	4.2300	3.9500	3.9500	-21.782%	4	238	-77.215%
2026-04-23	5.0500	5.0500	5.0500	5.0500	+13.739%	1	238	-82.178%
2026-04-22	4.4100	4.4400	4.4100	4.4400	+13.265%	30	238	-79.730%
2026-04-21	3.9200	3.9200	3.9200	3.9200	-10.092%	1	238	-77.041%
2026-04-17	4.6500	4.6500	4.3600	4.3600	+16.267%	20	238	-79.358%
2026-04-16	3.6000	3.7500	3.6000	3.7500	+1.626%	11	243	-76.000%
2026-04-15	3.7000	3.7000	3.6500	3.6900	+48.193%	3	233	-75.610%
2026-04-13	2.4900	2.4900	2.4900	2.4900	-3.113%	1	232	-63.855%
2026-04-10	2.5700	2.5700	2.5700	2.5700	0.000%	1	232	-64.981%
2026-04-09	2.5900	2.5900	2.5700	2.5700	-1.154%	9	232	-64.981%
2026-04-07	2.6500	2.6500	2.6000	2.6000	-15.033%	3	231	-65.385%
2026-04-01	3.0500	3.0600	3.0500	3.0600	+2.000%	2	228	-70.588%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+0.671%	9	226	-70.000%
2026-03-30	3.0500	3.0500	2.9800	2.9800	-10.241%	13	224	-69.799%
2026-03-26	3.3200	3.3200	3.3200	3.3200	-9.041%	1	223	-72.892%
2026-03-25	3.6500	3.6500	3.6500	3.6500	0.000%	2	222	-75.342%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-2.667%	1	222	-75.342%
2026-03-19	3.8500	3.8500	3.7500	3.7500	-9.639%	6	222	-76.000%
2026-03-17	4.1000	4.1500	4.1000	4.1500	+3.750%	8	221	-78.313%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+4.987%	11	223	-77.500%
2026-03-13	4.0500	4.0500	3.8100	3.8100	-2.308%	6	216	-76.378%
2026-03-12	4.0000	4.1500	3.9000	3.9000	-7.143%	6	214	-76.923%
2026-03-11	4.1000	4.2000	4.0500	4.2000	0.000%	8	211	-78.571%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+2.439%	1	207	-78.571%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-6.818%	1	207	-78.049%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-18.819%	1	207	-79.545%
2026-02-27	5.4200	5.4200	5.4200	5.4200	+13.152%	2	207	-83.395%
2026-02-26	4.8000	4.8000	4.7900	4.7900	+1.915%	8	207	-81.211%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-4.082%	1	206	-80.851%
2026-02-23	4.9000	4.9000	4.9000	4.9000	-13.121%	1	207	-81.633%
2026-02-17	5.6400	5.6400	5.6400	5.6400	-2.759%	1	206	-84.043%
2026-02-12	5.5000	6.1000	5.5000	5.8000	-6.452%	65	205	-84.483%
2026-02-11	6.2000	6.2000	6.2000	6.2000	-10.663%	1	155	-85.484%
2026-02-06	6.9400	6.9400	6.9400	6.9400	+4.676%	4	156	-87.032%
2026-02-05	6.6300	6.6300	6.6300	6.6300	-11.600%	1	153	-86.425%
2026-02-02	7.5000	7.5000	7.5000	7.5000	-19.957%	2	153	-88.000%
2026-01-26	9.3700	9.3700	9.3700	9.3700	-3.302%	1	151	-90.395%
2026-01-22	9.6900	9.6900	9.6900	9.6900	+7.667%	6	152	-90.712%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+0.111%	2	157	-90.000%
2026-01-20	9.1100	9.1100	8.9900	8.9900	+0.111%	12	157	-89.989%
2026-01-14	8.9800	8.9800	8.9800	8.9800	+0.111%	1	150	-89.978%
2026-01-13	8.9700	8.9700	8.9700	8.9700	-17.327%	1	149	-89.967%
2026-01-09	10.2700	10.8500	10.2700	10.8500	+23.436%	4	149	-91.705%
2026-01-08	8.9000	8.9000	8.7900	8.7900	-6.190%	2	150	-89.761%
2026-01-07	8.8300	9.3700	8.8300	9.3700	+9.335%	3	150	-90.395%
2026-01-05	8.4500	8.5700	8.3800	8.5700	+42.833%	10	150	-89.498%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+10.092%	100	146	-85.000%
2025-12-31	5.3800	5.4500	4.1000	5.4500	-2.154%	6	48	-83.486%
2025-12-30	5.6400	5.6400	5.5700	5.5700	-7.934%	13	48	-83.842%
2025-12-26	6.3000	6.3000	5.9500	6.0500	-12.319%	15	49	-85.124%
2025-12-22	6.9000	6.9000	6.9000	6.9000	-4.828%	1	48	-86.957%
2025-12-19	6.7300	7.2500	6.7300	7.2500	+7.090%	13	48	-87.586%
2025-12-18	6.7700	6.7700	6.7700	6.7700	-1.456%	5	51	-86.706%
2025-12-17	6.9000	6.9500	6.8700	6.8700	-4.583%	19	51	-86.900%
2025-12-16	7.2000	7.2000	7.2000	7.2000	-17.808%	1	58	-87.500%
2025-12-12	8.7600	8.7600	8.7600	8.7600	-9.223%	1	58	-89.726%
2025-12-10	9.6500	9.6500	9.6500	9.6500	-3.500%	2	57	-90.674%
2025-12-09	10.0000	10.0000	10.0000	10.0000	0.000%	1	59	-91.000%
2025-12-08	10.6100	10.6100	10.0000	10.0000	-8.925%	3	59	-91.000%
2025-12-05	10.9300	10.9800	10.9300	10.9800	+26.207%	7	59	-91.803%
2025-12-03	8.4500	8.7000	8.4000	8.7000	+3.819%	5	52	-89.655%
2025-12-01	8.3800	8.3800	8.3800	8.3800	-6.785%	1	52	-89.260%
2025-11-28	8.9900	8.9900	8.9900	8.9900	-1.749%	1	52	-89.989%
2025-11-26	9.1500	9.1500	9.1500	9.1500	-3.175%	1	52	-90.164%
2025-11-24	9.0500	9.4500	9.0500	9.4500	+17.830%	11	52	-90.476%
2025-11-21	8.7500	8.7500	8.0200	8.0200	-18.579%	15	52	-88.778%
2025-11-20	9.8500	9.8500	9.8500	9.8500	-13.596%	1	58	-90.863%
2025-11-18	11.4000	11.4000	11.4000	11.4000	+11.220%	2	58	-92.105%
2025-11-17	10.7200	11.0000	10.2500	10.2500	-11.255%	4	58	-91.220%
2025-11-14	11.2400	11.5500	11.2400	11.5500	-7.452%	10	58	-92.208%
2025-11-13	12.5800	12.5800	12.4700	12.4800	-13.931%	10	52	-92.788%
2025-11-12	14.2000	14.5000	14.2000	14.5000	-4.918%	10	45	-93.793%
2025-11-11	16.0800	16.0800	15.0000	15.2500	-6.442%	23	51	-94.098%
2025-11-10	16.3000	16.3000	16.3000	16.3000	+0.308%	3	52	-94.479%
2025-11-07	16.7400	16.7400	15.5700	16.2500	-29.745%	14	52	-94.462%
2025-11-06	23.1300	23.1300	23.1300	23.1300	-5.205%	1	41	-96.109%
2025-10-27	24.5000	24.5000	24.4000	24.4000	+4.497%	3	39	-96.311%
2025-10-24	23.7200	23.7200	23.3500	23.3500	-5.733%	18	39	-96.146%
2025-10-21	24.7700	24.7700	24.7700	24.7700	-13.088%	1	23	-96.367%
2025-10-20	28.5000	28.5000	28.5000	28.5000	-8.065%	1	22	-96.842%
2025-10-15	35.2000	36.7600	31.0000	31.0000	+12.727%	11	23	-97.097%
2025-10-13	27.3600	27.5000	27.3600	27.5000	+18.893%	2	29	-96.727%
2025-10-09	23.1300	23.1300	23.1300	23.1300	-6.922%	1	29	-96.109%
2025-10-06	24.8500	24.8500	24.8500	24.8500	+5.520%	2	29	-96.378%
2025-10-03	23.3500	23.5500	23.3500	23.5500	+14.766%	10	29	-96.178%
2025-10-01	19.8000	20.5200	19.8000	20.5200	-3.435%	16	20	-95.614%
2025-09-26	21.2500	21.2500	21.2500	21.2500	-9.574%	2	5	-95.765%
2025-09-24	23.5000	23.5000	23.5000	23.5000	-15.921%	2	3	-96.170%
2025-09-19	27.9500	27.9500	27.9500	27.9500	+18.936%	1	5	-96.780%
2025-09-18	23.5000	23.5000	23.5000	23.5000	+6.818%	1	4	-96.170%
2025-09-15	20.0000	22.2500	20.0000	22.0000	0.000%	3	3	-95.909%

.dark-mode .FYkqcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYkqcD{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C28SMR Jan 21 2028 28.00 Call (SMR280121C00028000)option OPRA

SMR20280121C28
SMR Jan 21 2028 28.00 Call (SMR280121C00028000)
option OPRA