Dark

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

EOD

Aug 5, 2026

7.17-2.714%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.1700	7.1700	7.1700	7.1700	-2.714%	1	1,622	0.000%
2026-08-04	7.1500	7.3700	7.1000	7.3700	+7.591%	13	1,622	-2.714%
2026-08-03	6.6500	6.8700	6.6500	6.8500	+6.864%	12	1,623	+4.672%
2026-07-31	6.8000	6.8000	6.4100	6.4100	-2.137%	4	1,625	+11.856%
2026-07-30	6.5500	6.5500	6.5500	6.5500	+18.018%	2	1,625	+9.466%
2026-07-29	6.0000	6.0000	5.5500	5.5500	-3.478%	9	1,625	+29.189%
2026-07-28	6.0000	6.0000	5.7500	5.7500	-8.000%	2	1,621	+24.696%
2026-07-27	6.2500	6.2500	6.2500	6.2500	+4.167%	1	1,620	+14.720%
2026-07-24	6.3000	6.3000	6.0000	6.0000	-9.774%	3	1,619	+19.500%
2026-07-23	6.5400	6.6500	6.5400	6.6500	+4.069%	3	1,618	+7.820%
2026-07-21	6.3900	6.3900	6.3900	6.3900	+14.928%	1	1,618	+12.207%
2026-07-20	5.5000	5.5600	5.5000	5.5600	+2.018%	2	1,619	+28.957%
2026-07-17	5.2000	5.4500	5.2000	5.4500	0.000%	2	1,618	+31.560%
2026-07-16	5.7500	5.7500	5.4500	5.4500	-14.173%	306	1,620	+31.560%
2026-07-15	6.5000	6.5000	6.2500	6.3500	-0.781%	23	1,369	+12.913%
2026-07-14	6.5600	6.6000	6.4000	6.4000	+3.226%	25	1,366	+12.031%
2026-07-13	6.6000	6.6500	6.2000	6.2000	-9.489%	48	1,364	+15.645%
2026-07-10	6.7200	6.9500	6.7000	6.8500	-0.725%	8	1,371	+4.672%
2026-07-09	7.0500	7.0500	6.9000	6.9000	+2.222%	9	1,368	+3.913%
2026-07-08	7.0000	7.0000	6.5000	6.7500	-0.735%	16	1,365	+6.222%
2026-07-07	7.0000	7.0000	6.6900	6.8000	-9.333%	12	1,349	+5.441%
2026-07-06	7.5500	8.5000	7.5000	7.5000	-1.316%	40	1,342	-4.400%
2026-07-02	8.0000	8.2500	7.6000	7.6000	-7.879%	46	1,349	-5.658%
2026-07-01	7.9000	8.2500	7.8500	8.2500	+5.230%	16	1,349	-13.091%
2026-06-30	8.0300	8.0400	7.6500	7.8400	-2.609%	50	1,349	-8.546%
2026-06-29	7.9000	8.0500	7.9000	8.0500	+1.899%	4	1,306	-10.932%
2026-06-26	7.8500	8.0500	7.7800	7.9000	-3.067%	25	1,306	-9.241%
2026-06-25	8.1500	8.1500	8.1500	8.1500	+2.130%	10	1,293	-12.025%
2026-06-24	7.9800	7.9800	7.9800	7.9800	-7.317%	7	1,290	-10.150%
2026-06-23	8.7500	8.9000	8.6100	8.6100	-7.419%	3	1,297	-16.725%
2026-06-22	9.3300	10.6000	9.2000	9.3000	-2.105%	35	1,294	-22.903%
2026-06-18	8.6000	9.5100	8.6000	9.5000	+12.426%	50	1,305	-24.526%
2026-06-17	7.7700	8.6000	7.7600	8.4500	+7.643%	32	1,305	-15.148%
2026-06-16	8.0800	8.0800	7.7000	7.8500	-1.258%	34	1,305	-8.662%
2026-06-12	7.7000	8.2000	7.4500	7.9500	+6.000%	11	1,284	-9.811%
2026-06-11	7.0000	7.5000	7.0000	7.5000	0.000%	48	1,284	-4.400%
2026-06-10	8.0000	8.0000	7.5000	7.5000	-4.459%	18	1,326	-4.400%
2026-06-09	8.8000	8.8000	7.7500	7.8500	-9.249%	23	1,328	-8.662%
2026-06-08	8.7000	8.7000	8.6000	8.6500	+2.367%	7	1,306	-17.110%
2026-06-05	9.7000	9.7000	8.1500	8.4500	-13.776%	326	1,300	-15.148%
2026-06-04	9.9000	10.0000	9.8000	9.8000	-4.854%	17	1,126	-26.837%
2026-06-03	11.1500	11.2000	10.3000	10.3000	-13.808%	22	1,111	-30.388%
2026-06-02	11.3000	11.9500	11.3000	11.9500	+8.636%	3	1,096	-40.000%
2026-06-01	10.4500	11.0000	10.0000	11.0000	-1.786%	16	1,097	-34.818%
2026-05-29	10.4000	11.2000	10.4000	11.2000	+9.804%	2	1,088	-35.982%
2026-05-28	9.7000	10.3500	9.7000	10.2000	+3.659%	12	1,088	-29.706%
2026-05-27	10.0000	10.0000	9.8400	9.8400	-1.600%	3	1,080	-27.134%
2026-05-26	10.0600	10.1000	10.0000	10.0000	+8.108%	17	1,077	-28.300%
2026-05-22	9.5000	10.0000	9.2500	9.2500	+2.778%	12	1,080	-22.486%
2026-05-21	9.6000	9.6000	9.0000	9.0000	+7.527%	4	1,071	-20.333%
2026-05-20	8.3500	8.3700	8.3500	8.3700	+6.624%	2	1,071	-14.337%
2026-05-19	8.0000	8.0000	7.7000	7.8500	-3.681%	18	1,067	-8.662%
2026-05-18	9.0500	9.0500	8.1500	8.1500	-11.413%	26	1,067	-12.025%
2026-05-15	9.4000	9.4000	9.2000	9.2000	-7.816%	32	1,067	-22.065%
2026-05-14	9.5700	10.0500	9.5700	9.9800	-4.038%	14	1,032	-28.156%
2026-05-13	10.4000	10.4000	10.4000	10.4000	+8.108%	2	1,022	-31.058%
2026-05-12	10.6000	10.6000	9.5000	9.6200	-14.107%	15	1,022	-25.468%
2026-05-11	10.9500	11.4000	10.8000	11.2000	+9.696%	16	1,022	-35.982%
2026-05-08	9.5000	10.2100	9.5000	10.2100	-2.297%	4	1,002	-29.775%
2026-05-07	10.6500	10.6500	10.2500	10.4500	+0.481%	3	1,002	-31.388%
2026-05-06	10.4000	10.6000	10.4000	10.4000	+7.216%	20	992	-31.058%
2026-05-05	10.2500	10.2500	9.7000	9.7000	-3.960%	14	974	-26.082%
2026-05-04	10.1000	10.1000	10.1000	10.1000	0.000%	1	973	-29.010%
2026-05-01	10.3000	10.3000	9.5500	10.1000	-1.751%	8	970	-29.010%
2026-04-30	9.8900	10.3200	9.8900	10.2800	+14.860%	5	970	-30.253%
2026-04-29	9.2000	9.2000	8.9500	8.9500	-10.945%	7	967	-19.888%
2026-04-28	10.2900	10.2900	9.6700	10.0500	+1.927%	3	965	-28.657%
2026-04-24	9.8600	9.8600	9.8600	9.8600	-7.850%	2	964	-27.282%
2026-04-23	11.1500	11.1500	10.5000	10.7000	-2.727%	10	962	-32.991%
2026-04-22	10.6000	11.0000	10.3000	11.0000	+13.169%	23	953	-34.818%
2026-04-21	10.0500	10.3000	9.7200	9.7200	-7.429%	27	964	-26.235%
2026-04-20	10.5000	10.5000	10.5000	10.5000	+0.478%	1	964	-31.714%
2026-04-17	10.3000	11.0000	10.3000	10.4500	+10.000%	8	964	-31.388%
2026-04-16	10.1000	10.1000	9.0000	9.5000	-0.524%	50	963	-24.526%
2026-04-15	9.5000	9.6000	9.5000	9.5500	+13.962%	36	917	-24.921%
2026-04-14	8.8500	9.5500	8.3800	8.3800	+12.182%	10	946	-14.439%
2026-04-13	7.0000	7.4700	7.0000	7.4700	+3.177%	4	941	-4.016%
2026-04-10	7.8000	7.8000	7.2200	7.2400	-7.535%	34	938	-0.967%
2026-04-08	8.0000	8.0000	7.8300	7.8300	+9.205%	2	904	-8.429%
2026-04-07	7.8000	7.8000	7.1700	7.1700	-12.561%	101	903	0.000%
2026-04-06	8.3000	8.3000	8.2000	8.2000	+2.500%	3	843	-12.561%
2026-04-02	8.2600	8.2600	8.0000	8.0000	-5.882%	2	840	-10.375%
2026-04-01	9.0000	9.0000	8.5000	8.5000	-3.519%	4	840	-15.647%
2026-03-31	8.4000	8.8100	8.3500	8.8100	+10.125%	34	838	-18.615%
2026-03-30	8.3800	8.4000	8.0000	8.0000	-8.046%	20	824	-10.375%
2026-03-27	8.2700	8.7000	8.1300	8.7000	-7.839%	54	806	-17.586%
2026-03-23	9.4400	9.4400	9.4400	9.4400	-3.279%	2	855	-24.047%
2026-03-19	9.7500	9.7700	9.5300	9.7600	-3.842%	655	855	-26.537%
2026-03-18	10.1300	10.1600	10.1300	10.1500	-8.559%	10	220	-29.360%
2026-03-17	11.1000	11.1000	11.1000	11.1000	+11.558%	1	210	-35.405%
2026-03-16	9.7400	9.9500	9.7400	9.9500	+0.607%	2	209	-27.940%
2026-03-12	10.4000	10.4000	9.8900	9.8900	-1.100%	5	208	-27.503%
2026-03-10	10.9000	10.9000	10.0000	10.0000	+2.041%	5	206	-28.300%
2026-03-06	9.7000	10.1000	9.7000	9.8000	-1.705%	6	203	-26.837%
2026-03-05	10.2500	10.2500	9.8500	9.9700	-6.822%	7	198	-28.084%
2026-03-04	10.7500	11.0000	10.7000	10.7000	+9.184%	3	193	-32.991%
2026-03-03	9.8000	9.8000	9.8000	9.8000	-7.197%	1	192	-26.837%
2026-03-02	10.5700	10.9000	10.5600	10.5600	-0.845%	3	191	-32.102%
2026-02-27	10.6500	10.6500	10.6500	10.6500	+2.899%	1	189	-32.676%
2026-02-23	11.1000	11.1000	10.3500	10.3500	-14.463%	56	189	-30.725%
2026-02-20	12.1000	12.1000	12.1000	12.1000	+0.833%	3	156	-40.744%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-2.834%	1	159	-40.250%
2026-02-17	11.6000	12.3500	11.6000	12.3500	+0.407%	16	158	-41.943%
2026-02-13	12.2600	12.3000	12.2600	12.3000	-16.041%	9	142	-41.707%
2026-02-12	13.0000	14.6500	13.0000	14.6500	+12.692%	3	142	-51.058%
2026-02-11	13.0000	13.0000	13.0000	13.0000	-0.459%	2	139	-44.846%
2026-02-05	13.0000	13.1600	13.0000	13.0600	-3.259%	4	137	-45.100%
2026-02-04	14.8000	14.8000	13.5000	13.5000	-8.784%	4	135	-46.889%
2026-02-03	14.8000	14.8000	14.8000	14.8000	-1.333%	1	131	-51.554%
2026-02-02	15.0000	15.0000	15.0000	15.0000	-3.226%	1	132	-52.200%
2026-01-30	15.7500	15.7500	15.5000	15.5000	-6.514%	4	131	-53.742%
2026-01-29	16.5800	16.5800	16.5800	16.5800	+3.625%	2	127	-56.755%
2026-01-27	16.0000	16.0000	16.0000	16.0000	-6.048%	2	125	-55.188%
2026-01-26	17.0300	17.0300	17.0300	17.0300	-5.389%	5	123	-57.898%
2026-01-21	18.0000	18.7400	16.5000	18.0000	0.000%	64	118	-60.167%
2026-01-12	17.4100	18.0000	17.4100	18.0000	+3.389%	2	94	-60.167%
2026-01-07	17.0000	17.5000	17.0000	17.4100	+2.593%	14	94	-58.817%
2026-01-06	16.7500	16.9700	16.7500	16.9700	+0.236%	2	100	-57.749%
2026-01-05	16.5000	17.5700	16.5000	16.9300	+15.327%	24	76	-57.649%
2026-01-02	14.6800	14.6800	14.6800	14.6800	+17.440%	1	76	-51.158%
2025-12-31	12.0000	12.5000	12.0000	12.5000	+0.806%	6	69	-42.640%
2025-12-30	12.4000	12.4000	12.4000	12.4000	-0.958%	1	69	-42.177%
2025-12-29	12.5200	12.5200	12.5200	12.5200	-3.692%	1	68	-42.732%
2025-12-26	13.4000	13.4000	12.7500	13.0000	-7.473%	24	67	-44.846%
2025-12-24	13.9000	14.9000	13.9000	14.0500	-1.748%	4	39	-48.968%
2025-12-23	14.3000	14.3000	14.3000	14.3000	-0.694%	2	39	-49.860%
2025-12-22	14.7500	14.9500	14.4000	14.4000	+2.784%	16	37	-50.208%
2025-12-18	14.0100	14.0100	14.0100	14.0100	+0.071%	1	21	-48.822%
2025-12-17	14.0000	14.0000	14.0000	14.0000	-7.713%	1	20	-48.786%
2025-12-16	15.1700	15.1700	15.1700	15.1700	-8.559%	1	19	-52.736%
2025-12-11	16.5900	16.5900	16.5900	16.5900	-17.050%	1	19	-56.781%
2025-12-09	19.6000	20.0000	19.4000	20.0000	+12.803%	3	19	-64.150%
2025-12-03	17.7300	17.7300	17.7300	17.7300	+6.168%	10	16	-59.560%
2025-12-02	16.7000	16.7000	16.7000	16.7000	+2.769%	1	6	-57.066%
2025-12-01	16.2500	16.2500	16.2500	16.2500	-18.546%	3	5	-55.877%
2025-11-25	19.9500	19.9500	19.9500	19.9500	+24.922%	1	2	-64.060%
2025-11-21	15.9700	15.9700	15.9700	15.9700	0.000%	1	1	-55.103%

.dark-mode .ZkZGgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkZGgP{ 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