Dark

SMR20280121C3
SMR Jan 21 2028 3.00 Call (SMR280121C00003000)
option OPRA

EOD

Oct 1, 2026

5.35-2.727%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4000	5.4000	5.3500	5.3500	-2.727%	5	1,657	0.000%
2026-09-30	5.5000	5.5000	5.5000	5.5000	+2.804%	1	1,652	-2.727%
2026-09-29	5.4500	5.4500	5.3500	5.3500	-3.777%	6	1,651	0.000%
2026-09-28	5.7500	5.7500	5.5600	5.5600	-5.763%	8	1,646	-3.777%
2026-09-25	5.9000	5.9000	5.9000	5.9000	-3.279%	1	1,638	-9.322%
2026-09-24	6.1000	6.1000	6.1000	6.1000	-6.870%	1	1,638	-12.295%
2026-09-22	6.2100	6.5500	6.2100	6.5500	+1.550%	12	1,637	-18.321%
2026-09-21	6.4500	6.4500	6.4500	6.4500	+9.694%	1	1,637	-17.054%
2026-09-18	5.8600	5.8800	5.8600	5.8800	-6.667%	2	1,637	-9.014%
2026-09-17	6.3000	6.3000	6.3000	6.3000	+7.692%	2	1,635	-15.079%
2026-09-16	5.8600	5.8600	5.7000	5.8500	-4.098%	14	1,635	-8.547%
2026-09-15	5.9000	6.1100	5.9000	6.1000	-2.400%	24	1,640	-12.295%
2026-09-14	5.9500	6.2500	5.9500	6.2500	+0.806%	7	1,640	-14.400%
2026-09-11	7.3600	7.3600	6.2000	6.2000	-21.519%	39	1,635	-13.710%
2026-09-10	8.1500	8.1500	7.9000	7.9000	-4.819%	2	1,608	-32.278%
2026-09-09	8.3700	8.3700	8.3000	8.3000	-6.109%	2	1,609	-35.542%
2026-09-08	8.3600	8.8400	8.2000	8.8400	+23.636%	64	1,609	-39.480%
2026-09-04	7.3000	7.3000	7.0400	7.1500	-2.055%	5	1,643	-25.175%
2026-09-03	7.3100	7.4000	7.3000	7.3000	+2.817%	17	1,643	-26.712%
2026-09-02	7.1000	7.1000	7.1000	7.1000	+3.650%	1	1,630	-24.648%
2026-09-01	6.8500	6.8500	6.8500	6.8500	-0.725%	1	1,629	-21.898%
2026-08-31	6.9000	6.9000	6.9000	6.9000	-1.429%	3	1,628	-22.464%
2026-08-28	7.5500	7.5500	7.0000	7.0000	-6.292%	2	1,625	-23.571%
2026-08-25	7.4700	7.4700	7.4700	7.4700	+5.211%	1	1,624	-28.380%
2026-08-21	6.9000	7.1000	6.9000	7.1000	+9.231%	4	1,624	-24.648%
2026-08-20	6.6000	6.6000	6.5000	6.5000	-4.130%	5	1,624	-17.692%
2026-08-19	6.5500	6.8500	6.5500	6.7800	+4.308%	3	1,621	-21.091%
2026-08-18	6.5000	6.5000	6.5000	6.5000	-9.344%	1	1,620	-17.692%
2026-08-17	7.1800	7.1800	7.1700	7.1700	+3.463%	9	1,619	-25.384%
2026-08-14	7.4500	7.4500	6.9300	6.9300	-7.600%	35	1,619	-22.799%
2026-08-13	7.4500	7.5000	7.4000	7.5000	+4.895%	23	1,606	-28.667%
2026-08-12	7.2800	7.2800	7.1000	7.1500	-1.651%	6	1,626	-25.175%
2026-08-11	7.1000	7.3500	7.0000	7.2700	+4.604%	58	1,622	-26.410%
2026-08-10	7.1000	7.1000	6.9000	6.9500	-7.580%	6	1,614	-23.022%
2026-08-07	7.4000	7.6200	7.4000	7.5200	+5.915%	8	1,611	-28.856%
2026-08-06	7.2000	7.2500	7.1000	7.1000	-0.976%	17	1,612	-24.648%
2026-08-05	7.1700	7.1700	7.1700	7.1700	-2.714%	1	1,622	-25.384%
2026-08-04	7.1500	7.3700	7.1000	7.3700	+7.591%	13	1,622	-27.408%
2026-08-03	6.6500	6.8700	6.6500	6.8500	+6.864%	12	1,623	-21.898%
2026-07-31	6.8000	6.8000	6.4100	6.4100	-2.137%	4	1,625	-16.537%
2026-07-30	6.5500	6.5500	6.5500	6.5500	+18.018%	2	1,625	-18.321%
2026-07-29	6.0000	6.0000	5.5500	5.5500	-3.478%	9	1,625	-3.604%
2026-07-28	6.0000	6.0000	5.7500	5.7500	-8.000%	2	1,621	-6.957%
2026-07-27	6.2500	6.2500	6.2500	6.2500	+4.167%	1	1,620	-14.400%
2026-07-24	6.3000	6.3000	6.0000	6.0000	-9.774%	3	1,619	-10.833%
2026-07-23	6.5400	6.6500	6.5400	6.6500	+4.069%	3	1,618	-19.549%
2026-07-21	6.3900	6.3900	6.3900	6.3900	+14.928%	1	1,618	-16.275%
2026-07-20	5.5000	5.5600	5.5000	5.5600	+2.018%	2	1,619	-3.777%
2026-07-17	5.2000	5.4500	5.2000	5.4500	0.000%	2	1,618	-1.835%
2026-07-16	5.7500	5.7500	5.4500	5.4500	-14.173%	306	1,620	-1.835%
2026-07-15	6.5000	6.5000	6.2500	6.3500	-0.781%	23	1,369	-15.748%
2026-07-14	6.5600	6.6000	6.4000	6.4000	+3.226%	25	1,366	-16.406%
2026-07-13	6.6000	6.6500	6.2000	6.2000	-9.489%	48	1,364	-13.710%
2026-07-10	6.7200	6.9500	6.7000	6.8500	-0.725%	8	1,371	-21.898%
2026-07-09	7.0500	7.0500	6.9000	6.9000	+2.222%	9	1,368	-22.464%
2026-07-08	7.0000	7.0000	6.5000	6.7500	-0.735%	16	1,365	-20.741%
2026-07-07	7.0000	7.0000	6.6900	6.8000	-9.333%	12	1,349	-21.324%
2026-07-06	7.5500	8.5000	7.5000	7.5000	-1.316%	40	1,342	-28.667%
2026-07-02	8.0000	8.2500	7.6000	7.6000	-7.879%	46	1,349	-29.605%
2026-07-01	7.9000	8.2500	7.8500	8.2500	+5.230%	16	1,349	-35.152%
2026-06-30	8.0300	8.0400	7.6500	7.8400	-2.609%	50	1,349	-31.760%
2026-06-29	7.9000	8.0500	7.9000	8.0500	+1.899%	4	1,306	-33.540%
2026-06-26	7.8500	8.0500	7.7800	7.9000	-3.067%	25	1,306	-32.278%
2026-06-25	8.1500	8.1500	8.1500	8.1500	+2.130%	10	1,293	-34.356%
2026-06-24	7.9800	7.9800	7.9800	7.9800	-7.317%	7	1,290	-32.957%
2026-06-23	8.7500	8.9000	8.6100	8.6100	-7.419%	3	1,297	-37.863%
2026-06-22	9.3300	10.6000	9.2000	9.3000	-2.105%	35	1,294	-42.473%
2026-06-18	8.6000	9.5100	8.6000	9.5000	+12.426%	50	1,305	-43.684%
2026-06-17	7.7700	8.6000	7.7600	8.4500	+7.643%	32	1,305	-36.686%
2026-06-16	8.0800	8.0800	7.7000	7.8500	-1.258%	34	1,305	-31.847%
2026-06-12	7.7000	8.2000	7.4500	7.9500	+6.000%	11	1,284	-32.704%
2026-06-11	7.0000	7.5000	7.0000	7.5000	0.000%	48	1,284	-28.667%
2026-06-10	8.0000	8.0000	7.5000	7.5000	-4.459%	18	1,326	-28.667%
2026-06-09	8.8000	8.8000	7.7500	7.8500	-9.249%	23	1,328	-31.847%
2026-06-08	8.7000	8.7000	8.6000	8.6500	+2.367%	7	1,306	-38.150%
2026-06-05	9.7000	9.7000	8.1500	8.4500	-13.776%	326	1,300	-36.686%
2026-06-04	9.9000	10.0000	9.8000	9.8000	-4.854%	17	1,126	-45.408%
2026-06-03	11.1500	11.2000	10.3000	10.3000	-13.808%	22	1,111	-48.058%
2026-06-02	11.3000	11.9500	11.3000	11.9500	+8.636%	3	1,096	-55.230%
2026-06-01	10.4500	11.0000	10.0000	11.0000	-1.786%	16	1,097	-51.364%
2026-05-29	10.4000	11.2000	10.4000	11.2000	+9.804%	2	1,088	-52.232%
2026-05-28	9.7000	10.3500	9.7000	10.2000	+3.659%	12	1,088	-47.549%
2026-05-27	10.0000	10.0000	9.8400	9.8400	-1.600%	3	1,080	-45.630%
2026-05-26	10.0600	10.1000	10.0000	10.0000	+8.108%	17	1,077	-46.500%
2026-05-22	9.5000	10.0000	9.2500	9.2500	+2.778%	12	1,080	-42.162%
2026-05-21	9.6000	9.6000	9.0000	9.0000	+7.527%	4	1,071	-40.556%
2026-05-20	8.3500	8.3700	8.3500	8.3700	+6.624%	2	1,071	-36.081%
2026-05-19	8.0000	8.0000	7.7000	7.8500	-3.681%	18	1,067	-31.847%
2026-05-18	9.0500	9.0500	8.1500	8.1500	-11.413%	26	1,067	-34.356%
2026-05-15	9.4000	9.4000	9.2000	9.2000	-7.816%	32	1,067	-41.848%
2026-05-14	9.5700	10.0500	9.5700	9.9800	-4.038%	14	1,032	-46.393%
2026-05-13	10.4000	10.4000	10.4000	10.4000	+8.108%	2	1,022	-48.558%
2026-05-12	10.6000	10.6000	9.5000	9.6200	-14.107%	15	1,022	-44.387%
2026-05-11	10.9500	11.4000	10.8000	11.2000	+9.696%	16	1,022	-52.232%
2026-05-08	9.5000	10.2100	9.5000	10.2100	-2.297%	4	1,002	-47.600%
2026-05-07	10.6500	10.6500	10.2500	10.4500	+0.481%	3	1,002	-48.804%
2026-05-06	10.4000	10.6000	10.4000	10.4000	+7.216%	20	992	-48.558%
2026-05-05	10.2500	10.2500	9.7000	9.7000	-3.960%	14	974	-44.845%
2026-05-04	10.1000	10.1000	10.1000	10.1000	0.000%	1	973	-47.030%
2026-05-01	10.3000	10.3000	9.5500	10.1000	-1.751%	8	970	-47.030%
2026-04-30	9.8900	10.3200	9.8900	10.2800	+14.860%	5	970	-47.957%
2026-04-29	9.2000	9.2000	8.9500	8.9500	-10.945%	7	967	-40.223%
2026-04-28	10.2900	10.2900	9.6700	10.0500	+1.927%	3	965	-46.766%
2026-04-24	9.8600	9.8600	9.8600	9.8600	-7.850%	2	964	-45.740%
2026-04-23	11.1500	11.1500	10.5000	10.7000	-2.727%	10	962	-50.000%
2026-04-22	10.6000	11.0000	10.3000	11.0000	+13.169%	23	953	-51.364%
2026-04-21	10.0500	10.3000	9.7200	9.7200	-7.429%	27	964	-44.959%
2026-04-20	10.5000	10.5000	10.5000	10.5000	+0.478%	1	964	-49.048%
2026-04-17	10.3000	11.0000	10.3000	10.4500	+10.000%	8	964	-48.804%
2026-04-16	10.1000	10.1000	9.0000	9.5000	-0.524%	50	963	-43.684%
2026-04-15	9.5000	9.6000	9.5000	9.5500	+13.962%	36	917	-43.979%
2026-04-14	8.8500	9.5500	8.3800	8.3800	+12.182%	10	946	-36.158%
2026-04-13	7.0000	7.4700	7.0000	7.4700	+3.177%	4	941	-28.380%
2026-04-10	7.8000	7.8000	7.2200	7.2400	-7.535%	34	938	-26.105%
2026-04-08	8.0000	8.0000	7.8300	7.8300	+9.205%	2	904	-31.673%
2026-04-07	7.8000	7.8000	7.1700	7.1700	-12.561%	101	903	-25.384%
2026-04-06	8.3000	8.3000	8.2000	8.2000	+2.500%	3	843	-34.756%
2026-04-02	8.2600	8.2600	8.0000	8.0000	-5.882%	2	840	-33.125%
2026-04-01	9.0000	9.0000	8.5000	8.5000	-3.519%	4	840	-37.059%
2026-03-31	8.4000	8.8100	8.3500	8.8100	+10.125%	34	838	-39.274%
2026-03-30	8.3800	8.4000	8.0000	8.0000	-8.046%	20	824	-33.125%
2026-03-27	8.2700	8.7000	8.1300	8.7000	-7.839%	54	806	-38.506%
2026-03-23	9.4400	9.4400	9.4400	9.4400	-3.279%	2	855	-43.326%
2026-03-19	9.7500	9.7700	9.5300	9.7600	-3.842%	655	855	-45.184%
2026-03-18	10.1300	10.1600	10.1300	10.1500	-8.559%	10	220	-47.291%
2026-03-17	11.1000	11.1000	11.1000	11.1000	+11.558%	1	210	-51.802%
2026-03-16	9.7400	9.9500	9.7400	9.9500	+0.607%	2	209	-46.231%
2026-03-12	10.4000	10.4000	9.8900	9.8900	-1.100%	5	208	-45.905%
2026-03-10	10.9000	10.9000	10.0000	10.0000	+2.041%	5	206	-46.500%
2026-03-06	9.7000	10.1000	9.7000	9.8000	-1.705%	6	203	-45.408%
2026-03-05	10.2500	10.2500	9.8500	9.9700	-6.822%	7	198	-46.339%
2026-03-04	10.7500	11.0000	10.7000	10.7000	+9.184%	3	193	-50.000%
2026-03-03	9.8000	9.8000	9.8000	9.8000	-7.197%	1	192	-45.408%
2026-03-02	10.5700	10.9000	10.5600	10.5600	-0.845%	3	191	-49.337%
2026-02-27	10.6500	10.6500	10.6500	10.6500	+2.899%	1	189	-49.765%
2026-02-23	11.1000	11.1000	10.3500	10.3500	-14.463%	56	189	-48.309%
2026-02-20	12.1000	12.1000	12.1000	12.1000	+0.833%	3	156	-55.785%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-2.834%	1	159	-55.417%
2026-02-17	11.6000	12.3500	11.6000	12.3500	+0.407%	16	158	-56.680%
2026-02-13	12.2600	12.3000	12.2600	12.3000	-16.041%	9	142	-56.504%
2026-02-12	13.0000	14.6500	13.0000	14.6500	+12.692%	3	142	-63.481%
2026-02-11	13.0000	13.0000	13.0000	13.0000	-0.459%	2	139	-58.846%
2026-02-05	13.0000	13.1600	13.0000	13.0600	-3.259%	4	137	-59.035%
2026-02-04	14.8000	14.8000	13.5000	13.5000	-8.784%	4	135	-60.370%
2026-02-03	14.8000	14.8000	14.8000	14.8000	-1.333%	1	131	-63.851%
2026-02-02	15.0000	15.0000	15.0000	15.0000	-3.226%	1	132	-64.333%
2026-01-30	15.7500	15.7500	15.5000	15.5000	-6.514%	4	131	-65.484%
2026-01-29	16.5800	16.5800	16.5800	16.5800	+3.625%	2	127	-67.732%
2026-01-27	16.0000	16.0000	16.0000	16.0000	-6.048%	2	125	-66.563%
2026-01-26	17.0300	17.0300	17.0300	17.0300	-5.389%	5	123	-68.585%
2026-01-21	18.0000	18.7400	16.5000	18.0000	0.000%	64	118	-70.278%
2026-01-12	17.4100	18.0000	17.4100	18.0000	+3.389%	2	94	-70.278%
2026-01-07	17.0000	17.5000	17.0000	17.4100	+2.593%	14	94	-69.271%
2026-01-06	16.7500	16.9700	16.7500	16.9700	+0.236%	2	100	-68.474%
2026-01-05	16.5000	17.5700	16.5000	16.9300	+15.327%	24	76	-68.399%
2026-01-02	14.6800	14.6800	14.6800	14.6800	+17.440%	1	76	-63.556%
2025-12-31	12.0000	12.5000	12.0000	12.5000	+0.806%	6	69	-57.200%
2025-12-30	12.4000	12.4000	12.4000	12.4000	-0.958%	1	69	-56.855%
2025-12-29	12.5200	12.5200	12.5200	12.5200	-3.692%	1	68	-57.268%
2025-12-26	13.4000	13.4000	12.7500	13.0000	-7.473%	24	67	-58.846%
2025-12-24	13.9000	14.9000	13.9000	14.0500	-1.748%	4	39	-61.922%
2025-12-23	14.3000	14.3000	14.3000	14.3000	-0.694%	2	39	-62.587%
2025-12-22	14.7500	14.9500	14.4000	14.4000	+2.784%	16	37	-62.847%
2025-12-18	14.0100	14.0100	14.0100	14.0100	+0.071%	1	21	-61.813%
2025-12-17	14.0000	14.0000	14.0000	14.0000	-7.713%	1	20	-61.786%
2025-12-16	15.1700	15.1700	15.1700	15.1700	-8.559%	1	19	-64.733%
2025-12-11	16.5900	16.5900	16.5900	16.5900	-17.050%	1	19	-67.752%
2025-12-09	19.6000	20.0000	19.4000	20.0000	+12.803%	3	19	-73.250%
2025-12-03	17.7300	17.7300	17.7300	17.7300	+6.168%	10	16	-69.825%
2025-12-02	16.7000	16.7000	16.7000	16.7000	+2.769%	1	6	-67.964%
2025-12-01	16.2500	16.2500	16.2500	16.2500	-18.546%	3	5	-67.077%
2025-11-25	19.9500	19.9500	19.9500	19.9500	+24.922%	1	2	-73.183%
2025-11-21	15.9700	15.9700	15.9700	15.9700	0.000%	1	1	-66.500%

.dark-mode .bkVFDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bkVFDj{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C3SMR Jan 21 2028 3.00 Call (SMR280121C00003000)option OPRA

SMR20280121C3
SMR Jan 21 2028 3.00 Call (SMR280121C00003000)
option OPRA